KissMeData/039290/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	192300	573060050	11930	11930	11930	11930	465
3	20240116	192200	573060050	11930	11930	11930	11930	0
4	20240116	192100	573060050	11930	11930	11930	11930	0
5	20240116	192000	573060050	11930	11930	11930	11930	0
6	20240116	191900	573060050	11930	11930	11930	11930	0
7	20240116	191800	573060050	11930	11930	11930	11930	0
8	20240116	191700	573060050	11930	11930	11930	11930	0
9	20240116	191600	573060050	11930	11930	11930	11930	0
10	20240116	191500	573060050	11930	11930	11930	11930	0
11	20240116	191400	573060050	11930	11930	11930	11930	0
12	20240116	191300	573060050	11930	11930	11930	11930	0
13	20240116	191200	573060050	11930	11930	11930	11930	0
14	20240116	191100	573060050	11930	11930	11930	11930	0
15	20240116	191000	573060050	11930	11930	11930	11930	0
16	20240116	190900	573060050	11930	11930	11930	11930	0
17	20240116	190800	573060050	11930	11930	11930	11930	0
18	20240116	190700	573060050	11930	11930	11930	11930	0
19	20240116	190600	573060050	11930	11930	11930	11930	0
20	20240116	190500	573060050	11930	11930	11930	11930	0
21	20240116	190400	573060050	11930	11930	11930	11930	0
22	20240116	190300	573060050	11930	11930	11930	11930	0
23	20240116	190200	573060050	11930	11930	11930	11930	0
24	20240116	190100	573060050	11930	11930	11930	11930	0
25	20240116	190000	573060050	11930	11930	11930	11930	0
26	20240116	185900	573060050	11930	11930	11930	11930	0
27	20240116	185800	573060050	11930	11930	11930	11930	0
28	20240116	185700	573060050	11930	11930	11930	11930	0
29	20240116	185600	573060050	11930	11930	11930	11930	0
30	20240116	185500	573060050	11930	11930	11930	11930	0
31	20240116	185400	573060050	11930	11930	11930	11930	0
32	20240116	185300	573060050	11930	11930	11930	11930	465
33	20240116	185200	573060050	11930	11930	11930	11930	0
34	20240116	185100	573060050	11930	11930	11930	11930	0
35	20240116	185000	573060050	11930	11930	11930	11930	0
36	20240116	184900	573060050	11930	11930	11930	11930	0
37	20240116	184800	573060050	11930	11930	11930	11930	0
38	20240116	184700	573060050	11930	11930	11930	11930	0
39	20240116	184600	573060050	11930	11930	11930	11930	0
40	20240116	184500	573060050	11930	11930	11930	11930	0
41	20240116	184400	573060050	11930	11930	11930	11930	0
42	20240116	184300	573060050	11930	11930	11930	11930	0
43	20240116	184200	573060050	11930	11930	11930	11930	0
44	20240116	184100	573060050	11930	11930	11930	11930	0
45	20240116	184000	573060050	11930	11930	11930	11930	0
46	20240116	183900	573060050	11930	11930	11930	11930	0
47	20240116	183800	573060050	11930	11930	11930	11930	0
48	20240116	183700	573060050	11930	11930	11930	11930	0
49	20240116	183600	573060050	11930	11930	11930	11930	0
50	20240116	183500	573060050	11930	11930	11930	11930	0
51	20240116	183400	573060050	11930	11930	11930	11930	0
52	20240116	183300	573060050	11930	11930	11930	11930	0
53	20240116	183200	573060050	11930	11930	11930	11930	0
54	20240116	183100	573060050	11930	11930	11930	11930	0
55	20240116	183000	573060050	11930	11930	11930	11930	0
56	20240116	182900	573060050	11930	11930	11930	11930	0
57	20240116	182800	573060050	11930	11930	11930	11930	0
58	20240116	182700	573060050	11930	11930	11930	11930	0
59	20240116	182600	573060050	11930	11930	11930	11930	0
60	20240116	182500	573060050	11930	11930	11930	11930	0
61	20240116	182400	573060050	11930	11930	11930	11930	0
62	20240116	182300	573060050	11930	11930	11930	11930	465
63	20240116	182200	573060050	11930	11930	11930	11930	0
64	20240116	182100	573060050	11930	11930	11930	11930	0
65	20240116	182000	573060050	11930	11930	11930	11930	0
66	20240116	181900	573060050	11930	11930	11930	11930	0
67	20240116	181800	573060050	11930	11930	11930	11930	0
68	20240116	181700	573060050	11930	11930	11930	11930	0
69	20240116	181600	573060050	11930	11930	11930	11930	0
70	20240116	181500	573060050	11930	11930	11930	11930	0
71	20240116	181400	573060050	11930	11930	11930	11930	0
72	20240116	181300	573060050	11930	11930	11930	11930	0
73	20240116	181200	573060050	11930	11930	11930	11930	0
74	20240116	181100	573060050	11930	11930	11930	11930	0
75	20240116	181000	573060050	11930	11930	11930	11930	0
76	20240116	180900	573060050	11930	11930	11930	11930	0
77	20240116	180800	573060050	11930	11930	11930	11930	0
78	20240116	180700	573060050	11930	11930	11930	11930	0
79	20240116	180600	573060050	11930	11930	11930	11930	0
80	20240116	180500	573060050	11930	11930	11930	11930	0
81	20240116	180400	573060050	11930	11930	11930	11930	0
82	20240116	180300	573060050	11930	11930	11930	11930	0
83	20240116	180200	573060050	11930	11930	11930	11930	0
84	20240116	180100	573060050	11930	11930	11930	11930	0
85	20240116	180000	573060050	11930	11930	11930	11930	0
86	20240116	175900	573060050	11930	11930	11930	11930	0
87	20240116	175800	573060050	11930	11930	11930	11930	0
88	20240116	175700	573060050	11930	11930	11930	11930	0
89	20240116	175600	573060050	11930	11930	11930	11930	0
90	20240116	175500	573060050	11930	11930	11930	11930	0
91	20240116	175400	573060050	11930	11930	11930	11930	0
92	20240116	175300	573060050	11930	11930	11930	11930	465
93	20240116	175200	573060050	11930	11930	11930	11930	0
94	20240116	175100	573060050	11930	11930	11930	11930	0
95	20240116	175000	573060050	11930	11930	11930	11930	0
96	20240116	174900	573060050	11930	11930	11930	11930	0
97	20240116	174800	573060050	11930	11930	11930	11930	0
98	20240116	174700	573060050	11930	11930	11930	11930	0
99	20240116	174600	573060050	11930	11930	11930	11930	0
100	20240116	174500	573060050	11930	11930	11930	11930	0
101	20240116	174400	573060050	11930	11930	11930	11930	0
102	20240116	174300	573060050	11930	11930	11930	11930	0
103	20240116	174200	573060050	11930	11930	11930	11930	0
104	20240116	174100	573060050	11930	11930	11930	11930	0
105	20240116	174000	573060050	11930	11930	11930	11930	0
106	20240116	173900	573060050	11930	11930	11930	11930	0
107	20240116	173800	573060050	11930	11930	11930	11930	0
108	20240116	173700	573060050	11930	11930	11930	11930	0
109	20240116	173600	573060050	11930	11930	11930	11930	0
110	20240116	173500	573060050	11930	11930	11930	11930	0
111	20240116	173400	573060050	11930	11930	11930	11930	0
112	20240116	173300	573060050	11930	11930	11930	11930	0
113	20240116	173200	573060050	11930	11930	11930	11930	0
114	20240116	173100	573060050	11930	11930	11930	11930	0
115	20240116	173000	573060050	11930	11930	11930	11930	0
116	20240116	172900	573060050	11930	11930	11930	11930	0
117	20240116	172800	573060050	11930	11930	11930	11930	0
118	20240116	172700	573060050	11930	11930	11930	11930	0
119	20240116	172600	573060050	11930	11930	11930	11930	0
120	20240116	172500	573060050	11930	11930	11930	11930	0
121	20240116	172400	573060050	11930	11930	11930	11930	0
122	20240116	172300	573060050	11930	11930	11930	11930	465
123	20240116	172200	573060050	11930	11930	11930	11930	0
124	20240116	172100	573060050	11930	11930	11930	11930	0
125	20240116	172000	573060050	11930	11930	11930	11930	0
126	20240116	171900	573060050	11930	11930	11930	11930	0
127	20240116	171800	573060050	11930	11930	11930	11930	0
128	20240116	171700	573060050	11930	11930	11930	11930	0
129	20240116	171600	573060050	11930	11930	11930	11930	0
130	20240116	171500	573060050	11930	11930	11930	11930	0
131	20240116	171400	573060050	11930	11930	11930	11930	0
132	20240116	171300	573060050	11930	11930	11930	11930	0
133	20240116	171200	573060050	11930	11930	11930	11930	0
134	20240116	171100	573060050	11930	11930	11930	11930	0
135	20240116	171000	573060050	11930	11930	11930	11930	0
136	20240116	170900	573060050	11930	11930	11930	11930	0
137	20240116	170800	573060050	11930	11930	11930	11930	0
138	20240116	170700	573060050	11930	11930	11930	11930	0
139	20240116	170600	573060050	11930	11930	11930	11930	0
140	20240116	170500	573060050	11930	11930	11930	11930	0
141	20240116	170400	573060050	11930	11930	11930	11930	0
142	20240116	170300	573060050	11930	11930	11930	11930	0
143	20240116	170200	573060050	11930	11930	11930	11930	0
144	20240116	170100	573060050	11930	11930	11930	11930	0
145	20240116	170000	573060050	11930	11930	11930	11930	0
146	20240116	165900	573060050	11930	11930	11930	11930	0
147	20240116	165800	573060050	11930	11930	11930	11930	0
148	20240116	165700	573060050	11930	11930	11930	11930	0
149	20240116	165600	573060050	11930	11930	11930	11930	0
150	20240116	165500	573060050	11930	11930	11930	11930	0
151	20240116	165400	573060050	11930	11930	11930	11930	0
152	20240116	165300	573060050	11930	11930	11930	11930	465
153	20240116	165200	573060050	11930	11930	11930	11930	0
154	20240116	165100	573060050	11930	11930	11930	11930	0
155	20240116	165000	573060050	11930	11930	11930	11930	0
156	20240116	164900	573060050	11930	11930	11930	11930	0
157	20240116	164800	573060050	11930	11930	11930	11930	0
158	20240116	164700	573060050	11930	11930	11930	11930	0
159	20240116	164600	573060050	11930	11930	11930	11930	0
160	20240116	164500	573060050	11930	11930	11930	11930	0
161	20240116	164400	573060050	11930	11930	11930	11930	0
162	20240116	164300	573060050	11930	11930	11930	11930	0
163	20240116	164200	573060050	11930	11930	11930	11930	0
164	20240116	164100	573060050	11930	11930	11930	11930	0
165	20240116	164000	573060050	11930	11930	11930	11930	0
166	20240116	163900	573060050	11930	11930	11930	11930	0
167	20240116	163800	573060050	11930	11930	11930	11930	0
168	20240116	163700	573060050	11930	11930	11930	11930	0
169	20240116	163600	573060050	11930	11930	11930	11930	0
170	20240116	163500	573060050	11930	11930	11930	11930	0
171	20240116	163400	573060050	11930	11930	11930	11930	0
172	20240116	163300	573060050	11930	11930	11930	11930	0
173	20240116	163200	573060050	11930	11930	11930	11930	0
174	20240116	163100	573060050	11930	11930	11930	11930	0
175	20240116	163000	573060050	11930	11930	11930	11930	0
176	20240116	162900	573060050	11930	11930	11930	11930	0
177	20240116	162800	573060050	11930	11930	11930	11930	0
178	20240116	162700	573060050	11930	11930	11930	11930	0
179	20240116	162600	573060050	11930	11930	11930	11930	0
180	20240116	162500	573060050	11930	11930	11930	11930	0
181	20240116	162400	573060050	11930	11930	11930	11930	0
182	20240116	162300	573060050	11930	11930	11930	11930	465
183	20240116	162200	573060050	11930	11930	11930	11930	0
184	20240116	162100	573060050	11930	11930	11930	11930	0
185	20240116	162000	573060050	11930	11930	11930	11930	0
186	20240116	161900	573060050	11930	11930	11930	11930	0
187	20240116	161800	573060050	11930	11930	11930	11930	0
188	20240116	161700	573060050	11930	11930	11930	11930	0
189	20240116	161600	573060050	11930	11930	11930	11930	0
190	20240116	161500	573060050	11930	11930	11930	11930	0
191	20240116	161400	573060050	11930	11930	11930	11930	0
192	20240116	161300	573060050	11930	11930	11930	11930	0
193	20240116	161200	573060050	11930	11930	11930	11930	0
194	20240116	161100	573060050	11930	11930	11930	11930	0
195	20240116	161000	573060050	11930	11930	11930	11930	0
196	20240116	160900	573060050	11930	11930	11930	11930	0
197	20240116	160800	573060050	11930	11930	11930	11930	0
198	20240116	160700	573060050	11930	11930	11930	11930	0
199	20240116	160600	573060050	11930	11930	11930	11930	0
200	20240116	160500	573060050	11930	11930	11930	11930	0
201	20240116	160400	573060050	11930	11930	11930	11930	0
202	20240116	160300	573060050	11930	11930	11930	11930	0
203	20240116	160200	573060050	11930	11930	11930	11930	0
204	20240116	160100	573060050	11930	11930	11930	11930	0
205	20240116	160000	573060050	11930	11930	11930	11930	0
206	20240116	155900	573060050	11930	11930	11930	11930	0
207	20240116	155800	573060050	11930	11930	11930	11930	0
208	20240116	155700	573060050	11930	11930	11930	11930	0
209	20240116	155600	573060050	11930	11930	11930	11930	0
210	20240116	155500	573060050	11930	11930	11930	11930	0
211	20240116	155400	573060050	11930	11930	11930	11930	0
212	20240116	155300	573060050	11930	11930	11930	11930	465
213	20240116	155200	573060050	11930	11930	11930	11930	0
214	20240116	155100	573060050	11930	11930	11930	11930	0
215	20240116	155000	573060050	11930	11930	11930	11930	0
216	20240116	154900	573060050	11930	11930	11930	11930	0
217	20240116	154800	573060050	11930	11930	11930	11930	0
218	20240116	154700	573060050	11930	11930	11930	11930	0
219	20240116	154600	573060050	11930	11930	11930	11930	0
220	20240116	154500	573060050	11930	11930	11930	11930	0
221	20240116	154400	573060050	11930	11930	11930	11930	0
222	20240116	154300	573060050	11930	11930	11930	11930	0
223	20240116	154200	573060050	11930	11930	11930	11930	0
224	20240116	154100	573060050	11930	11930	11930	11930	0
225	20240116	154000	573060050	11930	11930	11930	11930	0
226	20240116	153900	573060050	11930	11930	11930	11930	0
227	20240116	153800	573060050	11930	11930	11930	11930	0
228	20240116	153700	573060050	11930	11930	11930	11930	0
229	20240116	153600	573060050	11930	11930	11930	11930	0
230	20240116	153500	573060050	11930	11930	11930	11930	0
231	20240116	153400	573060050	11930	11930	11930	11930	0
232	20240116	153300	573060050	11930	11930	11930	11930	0
233	20240116	153200	573060050	11930	11930	11930	11930	0
234	20240116	153100	573060050	11930	11930	11930	11930	0
235	20240116	153000	573060050	11930	11930	11930	11930	465
236	20240116	152900	567512600	11900	11900	11900	11900	0
237	20240116	152800	567512600	11900	11900	11900	11900	0
238	20240116	152700	567512600	11900	11900	11900	11900	0
239	20240116	152600	567512600	11900	11900	11900	11900	0
240	20240116	152500	567512600	11900	11900	11900	11900	0
241	20240116	152400	567512600	11900	11900	11900	11900	0
242	20240116	152300	567512600	11900	11900	11900	11900	0
243	20240116	152200	567512600	11900	11900	11900	11900	0
244	20240116	152100	567512600	11900	11900	11900	11900	0
245	20240116	152000	567512600	11900	11900	11900	11900	0
246	20240116	151900	567512600	11900	11880	11900	11880	408
247	20240116	151800	562660820	11880	11880	11880	11880	20
248	20240116	151700	562423220	11890	11890	11890	11890	27
249	20240116	151600	562102190	11880	11880	11880	11880	0
250	20240116	151500	562102190	11880	11880	11880	11880	46
251	20240116	151400	561555710	11880	11880	11880	11880	99
252	20240116	151300	560379590	11850	11850	11850	11850	0
253	20240116	151200	560379590	11850	11850	11850	11850	0
254	20240116	151100	560379590	11850	11850	11850	11850	0
255	20240116	151000	560379590	11850	11850	11850	11850	0
256	20240116	150900	560379590	11850	11850	11850	11850	10
257	20240116	150800	560261090	11840	11840	11840	11840	0
258	20240116	150700	560261090	11840	11840	11840	11840	50
259	20240116	150600	559669090	11840	11840	11840	11840	520
260	20240116	150500	553512290	11840	11840	11840	11840	0
261	20240116	150400	553512290	11840	11840	11840	11840	242
262	20240116	150300	550647010	11840	11840	11840	11840	0
263	20240116	150200	550647010	11840	11880	11880	11840	381
264	20240116	150100	546126730	11880	11880	11880	11880	0
265	20240116	150000	546126730	11880	11880	11880	11880	1
266	20240116	145900	546114850	11880	11880	11880	11880	7
267	20240116	145800	546031690	11850	11850	11850	11850	106
268	20240116	145700	544775590	11860	11860	11860	11860	0
269	20240116	145600	544775590	11860	11860	11860	11860	43
270	20240116	145500	544265610	11870	11870	11870	11870	5
271	20240116	145400	544206260	11870	11870	11870	11870	123
272	20240116	145300	542746250	11870	11870	11870	11870	73
273	20240116	145200	541879740	11860	11850	11860	11850	44
274	20240116	145100	541358300	11850	11850	11850	11850	0
275	20240116	145000	541358300	11850	11850	11850	11850	0
276	20240116	144900	541358300	11850	11850	11850	11850	0
277	20240116	144800	541358300	11850	11850	11850	11850	0
278	20240116	144700	541358300	11850	11850	11850	11850	10
279	20240116	144600	541239800	11860	11860	11860	11860	0
280	20240116	144500	541239800	11860	11860	11860	11860	0
281	20240116	144400	541239800	11860	11860	11860	11860	0
282	20240116	144300	541239800	11860	11860	11860	11860	0
283	20240116	144200	541239800	11860	11850	11860	11850	2
284	20240116	144100	541216090	11860	11860	11860	11860	0
285	20240116	144000	541216090	11860	11860	11860	11860	0
286	20240116	143900	541216090	11860	11860	11860	11860	1
287	20240116	143800	541204230	11840	11840	11840	11840	0
288	20240116	143700	541204230	11840	11840	11840	11840	0
289	20240116	143600	541204230	11840	11840	11840	11840	2
290	20240116	143500	541180550	11820	11820	11820	11820	0
291	20240116	143400	541180550	11820	11820	11820	11820	0
292	20240116	143300	541180550	11820	11820	11820	11820	1
293	20240116	143200	541168730	11830	11830	11830	11830	60
294	20240116	143100	540458930	11830	11830	11830	11830	0
295	20240116	143000	540458930	11830	11830	11830	11830	0
296	20240116	142900	540458930	11830	11830	11830	11830	8
297	20240116	142800	540364290	11830	11830	11830	11830	100
298	20240116	142700	539181290	11830	11830	11830	11830	0
299	20240116	142600	539181290	11830	11830	11830	11830	1
300	20240116	142500	539169460	11830	11830	11830	11830	1
301	20240116	142400	539157630	11800	11800	11800	11800	125
302	20240116	142300	537682630	11800	11800	11800	11800	0
303	20240116	142200	537682630	11800	11800	11800	11800	250
304	20240116	142100	534732630	11820	11820	11820	11820	0
305	20240116	142000	534732630	11820	11820	11820	11820	30
306	20240116	141900	534378030	11820	11800	11820	11800	502
307	20240116	141800	528454390	11810	11810	11810	11810	7
308	20240116	141700	528371720	11810	11810	11810	11810	3
309	20240116	141600	528336290	11820	11820	11820	11820	92
310	20240116	141500	527248850	11820	11820	11820	11820	0
311	20240116	141400	527248850	11820	11820	11820	11820	1
312	20240116	141300	527237030	11800	11800	11800	11800	0
313	20240116	141200	527237030	11800	11800	11800	11800	0
314	20240116	141100	527237030	11800	11800	11800	11800	0
315	20240116	141000	527237030	11800	11800	11800	11800	1000
316	20240116	140900	515437030	11800	11820	11820	11800	1057
317	20240116	140800	502950400	11870	11870	11870	11870	0
318	20240116	140700	502950400	11870	11870	11870	11870	0
319	20240116	140600	502950400	11870	11870	11870	11870	0
320	20240116	140500	502950400	11870	11870	11870	11870	0
321	20240116	140400	502950400	11870	11870	11870	11870	0
322	20240116	140300	502950400	11870	11870	11870	11870	0
323	20240116	140200	502950400	11870	11870	11870	11870	0
324	20240116	140100	502950400	11870	11870	11870	11870	0
325	20240116	140000	502950400	11870	11870	11870	11870	0
326	20240116	135900	502950400	11870	11870	11870	11870	7
327	20240116	135800	502867310	11820	11820	11820	11820	0
328	20240116	135700	502867310	11820	11820	11820	11820	0
329	20240116	135600	502867310	11820	11820	11820	11820	0
330	20240116	135500	502867310	11820	11820	11820	11820	0
331	20240116	135400	502867310	11820	11820	11820	11820	0
332	20240116	135300	502867310	11820	11820	11820	11820	0
333	20240116	135200	502867310	11820	11820	11820	11820	2
334	20240116	135100	502843670	11820	11820	11820	11820	0
335	20240116	135000	502843670	11820	11820	11820	11820	22
336	20240116	134900	502583630	11820	11820	11820	11820	0
337	20240116	134800	502583630	11820	11820	11820	11820	0
338	20240116	134700	502583630	11820	11820	11820	11820	0
339	20240116	134600	502583630	11820	11820	11820	11820	0
340	20240116	134500	502583630	11820	11820	11820	11820	0
341	20240116	134400	502583630	11820	11820	11820	11820	0
342	20240116	134300	502583630	11820	11820	11820	11820	0
343	20240116	134200	502583630	11820	11820	11820	11820	0
344	20240116	134100	502583630	11820	11820	11820	11820	100
345	20240116	134000	501401630	11800	11840	11840	11800	1000
346	20240116	133900	489586940	11830	11830	11830	11830	0
347	20240116	133800	489586940	11830	11830	11830	11830	0
348	20240116	133700	489586940	11830	11830	11830	11830	5
349	20240116	133600	489527790	11830	11830	11830	11830	0
350	20240116	133500	489527790	11830	11830	11830	11830	101
351	20240116	133400	488332960	11880	11880	11880	11880	0
352	20240116	133300	488332960	11880	11880	11880	11880	1
353	20240116	133200	488321080	11880	11880	11880	11880	20
354	20240116	133100	488083480	11880	11880	11880	11880	2
355	20240116	133000	488059720	11810	11880	11880	11810	426
356	20240116	132900	483021630	11870	11870	11870	11870	0
357	20240116	132800	483021630	11870	11870	11870	11870	171
358	20240116	132700	480991860	11870	11880	11880	11870	95
359	20240116	132600	479864110	11880	11880	11880	11880	0
360	20240116	132500	479864110	11880	11880	11880	11880	259
361	20240116	132400	476787190	11880	11880	11880	11880	5
362	20240116	132300	476727790	11900	11900	11900	11900	20
363	20240116	132200	476489790	11890	11890	11890	11890	10
364	20240116	132100	476370890	11890	11900	11900	11890	232
365	20240116	132000	473611480	11910	11910	11910	11910	0
366	20240116	131900	473611480	11910	11910	11910	11910	0
367	20240116	131800	473611480	11910	11910	11910	11910	0
368	20240116	131700	473611480	11910	11910	11910	11910	0
369	20240116	131600	473611480	11910	11910	11910	11910	0
370	20240116	131500	473611480	11910	11920	11920	11910	163
371	20240116	131400	471670120	11910	11910	11910	11910	0
372	20240116	131300	471670120	11910	11910	11910	11910	0
373	20240116	131200	471670120	11910	11910	11910	11910	0
374	20240116	131100	471670120	11910	11910	11910	11910	0
375	20240116	131000	471670120	11910	11910	11910	11910	0
376	20240116	130900	471670120	11910	11910	11910	11910	1
377	20240116	130800	471658210	11950	11950	11950	11950	5
378	20240116	130700	471598460	11900	11900	11900	11900	8
379	20240116	130600	471503260	11910	11920	11920	11910	168
380	20240116	130500	469502280	11910	11910	11910	11910	2
381	20240116	130400	469478460	11920	11920	11920	11920	42
382	20240116	130300	468977820	11920	11950	11950	11920	480
383	20240116	130200	463251860	11990	11990	11990	11990	0
384	20240116	130100	463251860	11990	11990	11990	11990	0
385	20240116	130000	463251860	11990	11990	11990	11990	0
386	20240116	125900	463251860	11990	11990	11990	11990	0
387	20240116	125800	463251860	11990	11990	11990	11990	0
388	20240116	125700	463251860	11990	11990	11990	11990	0
389	20240116	125600	463251860	11990	11990	11990	11990	0
390	20240116	125500	463251860	11990	11990	11990	11990	1
391	20240116	125400	463239870	12000	11940	12000	11940	433
392	20240116	125300	458053320	11940	11940	11940	11940	1
393	20240116	125200	458041380	11940	11940	11940	11940	0
394	20240116	125100	458041380	11940	11940	11940	11940	0
395	20240116	125000	458041380	11940	11940	11940	11940	0
396	20240116	124900	458041380	11940	11940	11940	11940	0
397	20240116	124800	458041380	11940	11940	11940	11940	111
398	20240116	124700	456716040	11950	11960	11960	11950	88
399	20240116	124600	455664430	11990	11990	11990	11990	0
400	20240116	124500	455664430	11990	11990	11990	11990	0
401	20240116	124400	455664430	11990	11990	11990	11990	0
402	20240116	124300	455664430	11990	11990	11990	11990	3
403	20240116	124200	455628460	11970	11970	11970	11970	6
404	20240116	124100	455556640	11970	11980	11980	11970	111
405	20240116	124000	454227470	11970	11970	11970	11970	33
406	20240116	123900	453832460	11980	11980	11980	11980	160
407	20240116	123800	451915660	11980	11980	11980	11980	58
408	20240116	123700	451220820	12000	12000	12000	12000	37
409	20240116	123600	450776820	12000	12000	12000	12000	0
410	20240116	123500	450776820	12000	12000	12000	12000	10
411	20240116	123400	450656820	11980	11990	11990	11980	335
412	20240116	123300	446641520	11990	12000	12000	11990	102
413	20240116	123200	445418530	12000	12000	12000	12000	0
414	20240116	123100	445418530	12000	12000	12000	12000	0
415	20240116	123000	445418530	12000	12000	12000	12000	0
416	20240116	122900	445418530	12000	12000	12000	12000	0
417	20240116	122800	445418530	12000	12000	12000	12000	29
418	20240116	122700	445070530	12000	12000	12000	12000	1
419	20240116	122600	445058530	12000	12000	12000	12000	130
420	20240116	122500	443498530	12000	12000	12000	12000	0
421	20240116	122400	443498530	12000	12000	12000	12000	0
422	20240116	122300	443498530	12000	12000	12000	12000	402
423	20240116	122200	438674530	12000	12000	12000	12000	98
424	20240116	122100	437498530	12000	12000	12000	12000	2
425	20240116	122000	437474530	11990	11980	11990	11980	21
426	20240116	121900	437222910	11980	11980	11980	11980	0
427	20240116	121800	437222910	11980	11980	11980	11980	5
428	20240116	121700	437163010	11980	11980	11980	11980	0
429	20240116	121600	437163010	11980	11980	11980	11980	110
430	20240116	121500	435845210	11980	11980	11980	11980	20
431	20240116	121400	435605610	11980	11970	11980	11910	961
432	20240116	121300	424121030	11980	12000	12000	11970	145
433	20240116	121200	422384490	11990	11990	11990	11990	2
434	20240116	121100	422360510	11990	11990	11990	11990	0
435	20240116	121000	422360510	11990	11990	11990	11990	2
436	20240116	120900	422336530	11960	11950	11960	11940	1244
437	20240116	120800	407467750	11940	11940	11940	11940	0
438	20240116	120700	407467750	11940	11940	11940	11940	10
439	20240116	120600	407348350	11940	11940	11940	11940	333
440	20240116	120500	403372330	11940	11920	11940	11920	367
441	20240116	120400	398993030	11900	11900	11900	11900	0
442	20240116	120300	398993030	11900	11900	11900	11900	20
443	20240116	120200	398755030	11900	11880	11900	11880	212
444	20240116	120100	396232290	11890	11890	11890	11890	39
445	20240116	120000	395768580	11900	11880	11900	11880	521
446	20240116	115900	389572000	11860	11860	11860	11860	23
447	20240116	115800	389299220	11860	11860	11860	11860	0
448	20240116	115700	389299220	11860	11860	11860	11860	0
449	20240116	115600	389299220	11860	11860	11860	11860	545
450	20240116	115500	382835520	11860	11860	11860	11860	501
451	20240116	115400	376893660	11860	11860	11860	11860	100
452	20240116	115300	375707660	11860	11870	11870	11860	20
453	20240116	115200	375470440	11860	11860	11860	11860	30
454	20240116	115100	375114640	11820	11820	11820	11820	0
455	20240116	115000	375114640	11820	11820	11820	11820	0
456	20240116	114900	375114640	11820	11820	11820	11820	0
457	20240116	114800	375114640	11820	11820	11820	11820	0
458	20240116	114700	375114640	11820	11820	11820	11820	0
459	20240116	114600	375114640	11820	11820	11820	11820	0
460	20240116	114500	375114640	11820	11820	11820	11820	0
461	20240116	114400	375114640	11820	11820	11820	11820	0
462	20240116	114300	375114640	11820	11820	11820	11820	0
463	20240116	114200	375114640	11820	11820	11820	11820	0
464	20240116	114100	375114640	11820	11830	11830	11820	500
465	20240116	114000	369202530	11830	11830	11830	11830	0
466	20240116	113900	369202530	11830	11870	11870	11830	650
467	20240116	113800	361506990	11870	11840	11870	11840	887
468	20240116	113700	350983280	11830	11830	11830	11830	77
469	20240116	113600	350072370	11830	11830	11830	11830	1
470	20240116	113500	350060540	11840	11840	11840	11840	171
471	20240116	113400	348035900	11840	11850	11850	11840	126
472	20240116	113300	346544030	11850	11840	11850	11840	19
473	20240116	113200	346318970	11840	11840	11840	11840	91
474	20240116	113100	345241530	11840	11840	11840	11840	92
475	20240116	113000	344152250	11830	11830	11830	11830	8
476	20240116	112900	344057610	11820	11820	11820	11820	1
477	20240116	112800	344045790	11810	11830	11830	11810	500
478	20240116	112700	338137790	11810	11810	11810	11810	100
479	20240116	112600	336956790	11810	11830	11830	11810	30
480	20240116	112500	336602290	11840	11840	11840	11840	10
481	20240116	112400	336483890	11840	11830	11840	11830	46
482	20240116	112300	335939600	11830	11830	11830	11830	100
483	20240116	112200	334756600	11810	11810	11810	11810	0
484	20240116	112100	334756600	11810	11810	11810	11810	0
485	20240116	112000	334756600	11810	11810	11810	11810	0
486	20240116	111900	334756600	11810	11810	11810	11810	0
487	20240116	111800	334756600	11810	11810	11810	11810	0
488	20240116	111700	334756600	11810	11810	11810	11810	48
489	20240116	111600	334189720	11810	11810	11810	11810	0
490	20240116	111500	334189720	11810	11810	11810	11810	2
491	20240116	111400	334166100	11850	11850	11850	11850	57
492	20240116	111300	333490650	11850	11850	11850	11850	45
493	20240116	111200	332957400	11850	11810	11850	11800	502
494	20240116	111100	327028750	11810	11810	11810	11810	0
495	20240116	111000	327028750	11810	11810	11810	11810	35
496	20240116	110900	326615400	11850	11850	11850	11850	53
497	20240116	110800	325987350	11850	11850	11850	11850	60
498	20240116	110700	325276350	11850	11850	11850	11850	16
499	20240116	110600	325086750	11850	11840	11850	11840	179
500	20240116	110500	322965630	11820	11830	11830	11820	65
501	20240116	110400	322197310	11820	11820	11820	11820	9
502	20240116	110300	322090930	11840	11840	11840	11840	0
503	20240116	110200	322090930	11840	11840	11840	11840	93
504	20240116	110100	320989810	11840	11840	11840	11840	5
505	20240116	110000	320930610	11840	11840	11840	11840	12
506	20240116	105900	320788530	11800	11800	11800	11800	10
507	20240116	105800	320670530	11840	11840	11840	11840	0
508	20240116	105700	320670530	11840	11840	11840	11840	101
509	20240116	105600	319474690	11840	11840	11840	11840	0
510	20240116	105500	319474690	11840	11840	11840	11840	53
511	20240116	105400	318847170	11850	11850	11850	11850	0
512	20240116	105300	318847170	11850	11850	11850	11850	0
513	20240116	105200	318847170	11850	11840	11850	11840	80
514	20240116	105100	317899960	11840	11800	11840	11800	229
515	20240116	105000	315191120	11800	11800	11800	11800	0
516	20240116	104900	315191120	11800	11830	11830	11800	135
517	20240116	104800	313598060	11830	11830	11830	11830	1
518	20240116	104700	313586230	11830	11830	11830	11830	0
519	20240116	104600	313586230	11830	11830	11830	11830	0
520	20240116	104500	313586230	11830	11830	11830	11830	0
521	20240116	104400	313586230	11830	11830	11830	11830	0
522	20240116	104300	313586230	11830	11830	11830	11830	1
523	20240116	104200	313574400	11830	11830	11830	11830	5
524	20240116	104100	313515250	11830	11830	11830	11830	20
525	20240116	104000	313278650	11800	11800	11800	11800	0
526	20240116	103900	313278650	11800	11830	11830	11800	42
527	20240116	103800	312782150	11830	11800	11830	11800	15
528	20240116	103700	312604830	11810	11810	11810	11810	0
529	20240116	103600	312604830	11810	11810	11810	11810	0
530	20240116	103500	312604830	11810	11790	11810	11790	280
531	20240116	103400	309299490	11790	11780	11790	11780	309
532	20240116	103300	305658150	11780	11750	11780	11750	5
533	20240116	103200	305599280	11750	11740	11750	11740	502
534	20240116	103100	299704800	11730	11730	11730	11730	12
535	20240116	103000	299564040	11730	11730	11730	11730	32
536	20240116	102900	299188680	11740	11730	11740	11730	62
537	20240116	102800	298461370	11730	11730	11730	11730	0
538	20240116	102700	298461370	11730	11740	11740	11730	570
539	20240116	102600	291775260	11740	11740	11740	11740	193
540	20240116	102500	289509440	11740	11780	11780	11740	81
541	20240116	102400	288556290	11780	11750	11780	11750	3
542	20240116	102300	288521010	11750	11750	11750	11750	283
543	20240116	102200	285195760	11750	11750	11750	11750	17
544	20240116	102100	284996010	11770	11770	11770	11770	10
545	20240116	102000	284878310	11780	11780	11780	11780	105
546	20240116	101900	283641410	11780	11750	11780	11730	515
547	20240116	101800	277596210	11750	11760	11760	11750	2
548	20240116	101700	277572700	11790	11790	11790	11790	49
549	20240116	101600	276994990	11800	11800	11800	11800	1
550	20240116	101500	276983190	11730	11790	11790	11730	394
551	20240116	101400	272355580	11800	11800	11800	11800	2
552	20240116	101300	272331980	11800	11800	11800	11800	1
553	20240116	101200	272320180	11810	11800	11810	11780	54
554	20240116	101100	271683170	11810	11810	11810	11810	1
555	20240116	101000	271671360	11810	11810	11810	11740	107
556	20240116	100900	270415040	11810	11730	11810	11730	214
557	20240116	100800	267903700	11730	11740	11810	11730	872
558	20240116	100700	257666240	11750	11770	11820	11750	2121
559	20240116	100600	232727670	11770	11770	11770	11770	0
560	20240116	100500	232727670	11770	11780	11780	11770	565
561	20240116	100400	226075180	11780	11780	11780	11780	91
562	20240116	100300	225003200	11780	11780	11780	11780	0
563	20240116	100200	225003200	11780	11780	11780	11780	262
564	20240116	100100	221916840	11840	11840	11840	11840	3
565	20240116	100000	221881320	11780	11800	11850	11780	596
566	20240116	095900	214852390	11780	11810	11810	11780	1564
567	20240116	095800	196408770	11810	11820	11820	11810	771
568	20240116	095700	187302240	11810	11810	11810	11810	599
569	20240116	095600	180228050	11820	11820	11820	11820	235
570	20240116	095500	177450350	11820	11850	11850	11820	946
571	20240116	095400	166256490	11850	11870	11870	11850	41
572	20240116	095300	165770220	11870	11890	11890	11850	3459
573	20240116	095200	124704230	11890	11890	11890	11890	0
574	20240116	095100	124704230	11890	11890	11890	11890	645
575	20240116	095000	117035180	11900	11900	11900	11900	1293
576	20240116	094900	101648480	11910	11910	11910	11910	414
577	20240116	094800	96717740	11910	11910	11910	11910	50
578	20240116	094700	96122240	11910	11930	11930	11910	766
579	20240116	094600	86990040	11940	11930	11940	11930	35
580	20240116	094500	86572460	11940	11940	11940	11940	39
581	20240116	094400	86106800	11940	11940	11940	11940	0
582	20240116	094300	86106800	11940	11950	11950	11940	2
583	20240116	094200	86082910	11950	11950	11950	11950	5
584	20240116	094100	86023160	11950	11950	11950	11950	12
585	20240116	094000	85879760	11950	11950	11950	11950	0
586	20240116	093900	85879760	11950	11950	11950	11950	1
587	20240116	093800	85867810	11940	11940	11940	11940	1
588	20240116	093700	85855870	11930	11930	11930	11930	11
589	20240116	093600	85724640	11920	11920	11920	11920	0
590	20240116	093500	85724640	11920	11920	11920	11920	0
591	20240116	093400	85724640	11920	11920	11920	11920	2
592	20240116	093300	85700800	11980	11980	11980	11980	5
593	20240116	093200	85640900	11980	11980	11980	11980	1
594	20240116	093100	85628920	11980	11910	11980	11910	134
595	20240116	093000	84027180	11910	11910	11910	11910	2
596	20240116	092900	84003360	11910	11910	11910	11910	36
597	20240116	092800	83574600	11910	11990	11990	11910	21
598	20240116	092700	83324410	11980	11980	11980	11980	319
599	20240116	092600	79502790	11900	11970	11980	11900	357
600	20240116	092500	75248770	11970	11910	11970	11910	52
601	20240116	092400	74626390	11910	11910	11910	11910	61
602	20240116	092300	73899880	11910	11900	11910	11900	143
603	20240116	092200	72198120	11900	11920	11920	11900	480
604	20240116	092100	66484040	11920	11920	11920	11920	3
605	20240116	092000	66448280	11980	11980	11980	11980	8
606	20240116	091900	66352440	11990	11990	11990	11990	12
607	20240116	091800	66208560	11910	11920	11990	11910	57
608	20240116	091700	65529600	11890	11890	11890	11890	0
609	20240116	091600	65529600	11890	11950	11950	11890	740
610	20240116	091500	56716490	11940	11940	11940	11940	120
611	20240116	091400	55283690	11940	11940	11940	11940	0
612	20240116	091300	55283690	11940	11940	11940	11940	19
613	20240116	091200	55056830	11940	12030	12030	11920	942
614	20240116	091100	43778520	12030	12110	12110	12030	360
615	20240116	091000	39430100	12050	12110	12110	12050	149
616	20240116	090900	37633790	12120	12120	12120	12120	155
617	20240116	090800	35755190	12120	12120	12120	12120	37
618	20240116	090700	35306750	12120	12040	12120	12030	563
619	20240116	090600	28505260	12030	12040	12050	12030	256
620	20240116	090500	25422640	12030	11990	12030	11980	809
621	20240116	090400	15723490	11980	11980	11980	11980	0
622	20240116	090300	15723490	11980	11890	11980	11890	333
623	20240116	090200	11740630	11880	11880	11880	11880	0
624	20240116	090100	11740630	11880	11940	11940	11880	225
625	20240116	090000	9065140	11890	11880	11890	11880	763