KissMeData/020000/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190600	1216434090	19930	19930	19930	19930	1012
3	20240112	190500	1216434090	19930	19930	19930	19930	0
4	20240112	190400	1216434090	19930	19930	19930	19930	0
5	20240112	190300	1216434090	19930	19930	19930	19930	0
6	20240112	190200	1216434090	19930	19930	19930	19930	0
7	20240112	190100	1216434090	19930	19930	19930	19930	0
8	20240112	190000	1216434090	19930	19930	19930	19930	0
9	20240112	185900	1216434090	19930	19930	19930	19930	0
10	20240112	185800	1216434090	19930	19930	19930	19930	0
11	20240112	185700	1216434090	19930	19930	19930	19930	0
12	20240112	185600	1216434090	19930	19930	19930	19930	0
13	20240112	185500	1216434090	19930	19930	19930	19930	0
14	20240112	185400	1216434090	19930	19930	19930	19930	0
15	20240112	185300	1216434090	19930	19930	19930	19930	0
16	20240112	185200	1216434090	19930	19930	19930	19930	0
17	20240112	185100	1216434090	19930	19930	19930	19930	0
18	20240112	185000	1216434090	19930	19930	19930	19930	0
19	20240112	184900	1216434090	19930	19930	19930	19930	0
20	20240112	184800	1216434090	19930	19930	19930	19930	0
21	20240112	184700	1216434090	19930	19930	19930	19930	0
22	20240112	184600	1216434090	19930	19930	19930	19930	0
23	20240112	184500	1216434090	19930	19930	19930	19930	0
24	20240112	184400	1216434090	19930	19930	19930	19930	0
25	20240112	184300	1216434090	19930	19930	19930	19930	0
26	20240112	184200	1216434090	19930	19930	19930	19930	0
27	20240112	184100	1216434090	19930	19930	19930	19930	0
28	20240112	184000	1216434090	19930	19930	19930	19930	0
29	20240112	183900	1216434090	19930	19930	19930	19930	0
30	20240112	183800	1216434090	19930	19930	19930	19930	0
31	20240112	183700	1216434090	19930	19930	19930	19930	0
32	20240112	183600	1216434090	19930	19930	19930	19930	1012
33	20240112	183500	1216434090	19930	19930	19930	19930	0
34	20240112	183400	1216434090	19930	19930	19930	19930	0
35	20240112	183300	1216434090	19930	19930	19930	19930	0
36	20240112	183200	1216434090	19930	19930	19930	19930	0
37	20240112	183100	1216434090	19930	19930	19930	19930	0
38	20240112	183000	1216434090	19930	19930	19930	19930	0
39	20240112	182900	1216434090	19930	19930	19930	19930	0
40	20240112	182800	1216434090	19930	19930	19930	19930	0
41	20240112	182700	1216434090	19930	19930	19930	19930	0
42	20240112	182600	1216434090	19930	19930	19930	19930	0
43	20240112	182500	1216434090	19930	19930	19930	19930	0
44	20240112	182400	1216434090	19930	19930	19930	19930	0
45	20240112	182300	1216434090	19930	19930	19930	19930	0
46	20240112	182200	1216434090	19930	19930	19930	19930	0
47	20240112	182100	1216434090	19930	19930	19930	19930	0
48	20240112	182000	1216434090	19930	19930	19930	19930	0
49	20240112	181900	1216434090	19930	19930	19930	19930	0
50	20240112	181800	1216434090	19930	19930	19930	19930	0
51	20240112	181700	1216434090	19930	19930	19930	19930	0
52	20240112	181600	1216434090	19930	19930	19930	19930	0
53	20240112	181500	1216434090	19930	19930	19930	19930	0
54	20240112	181400	1216434090	19930	19930	19930	19930	0
55	20240112	181300	1216434090	19930	19930	19930	19930	0
56	20240112	181200	1216434090	19930	19930	19930	19930	0
57	20240112	181100	1216434090	19930	19930	19930	19930	0
58	20240112	181000	1216434090	19930	19930	19930	19930	0
59	20240112	180900	1216434090	19930	19930	19930	19930	0
60	20240112	180800	1216434090	19930	19930	19930	19930	0
61	20240112	180700	1216434090	19930	19930	19930	19930	0
62	20240112	180600	1216434090	19930	19930	19930	19930	1012
63	20240112	180500	1216434090	19930	19930	19930	19930	0
64	20240112	180400	1216434090	19930	19930	19930	19930	0
65	20240112	180300	1216434090	19930	19930	19930	19930	0
66	20240112	180200	1216434090	19930	19930	19930	19930	0
67	20240112	180100	1216434090	19930	19930	19930	19930	0
68	20240112	180000	1216434090	19930	19930	19930	19930	0
69	20240112	175900	1216434090	19930	19930	19930	19930	0
70	20240112	175800	1216434090	19930	19930	19930	19930	0
71	20240112	175700	1216434090	19930	19930	19930	19930	0
72	20240112	175600	1216434090	19930	19930	19930	19930	0
73	20240112	175500	1216434090	19930	19930	19930	19930	0
74	20240112	175400	1216434090	19930	19930	19930	19930	0
75	20240112	175300	1216434090	19930	19930	19930	19930	0
76	20240112	175200	1216434090	19930	19930	19930	19930	0
77	20240112	175100	1216434090	19930	19930	19930	19930	0
78	20240112	175000	1216434090	19930	19930	19930	19930	0
79	20240112	174900	1216434090	19930	19930	19930	19930	0
80	20240112	174800	1216434090	19930	19930	19930	19930	0
81	20240112	174700	1216434090	19930	19930	19930	19930	0
82	20240112	174600	1216434090	19930	19930	19930	19930	0
83	20240112	174500	1216434090	19930	19930	19930	19930	0
84	20240112	174400	1216434090	19930	19930	19930	19930	0
85	20240112	174300	1216434090	19930	19930	19930	19930	0
86	20240112	174200	1216434090	19930	19930	19930	19930	0
87	20240112	174100	1216434090	19930	19930	19930	19930	0
88	20240112	174000	1216434090	19930	19930	19930	19930	0
89	20240112	173900	1216434090	19930	19930	19930	19930	0
90	20240112	173800	1216434090	19930	19930	19930	19930	0
91	20240112	173700	1216434090	19930	19930	19930	19930	0
92	20240112	173600	1216434090	19930	19930	19930	19930	1012
93	20240112	173500	1216434090	19930	19930	19930	19930	0
94	20240112	173400	1216434090	19930	19930	19930	19930	0
95	20240112	173300	1216434090	19930	19930	19930	19930	0
96	20240112	173200	1216434090	19930	19930	19930	19930	0
97	20240112	173100	1216434090	19930	19930	19930	19930	0
98	20240112	173000	1216434090	19930	19930	19930	19930	0
99	20240112	172900	1216434090	19930	19930	19930	19930	0
100	20240112	172800	1216434090	19930	19930	19930	19930	0
101	20240112	172700	1216434090	19930	19930	19930	19930	0
102	20240112	172600	1216434090	19930	19930	19930	19930	0
103	20240112	172500	1216434090	19930	19930	19930	19930	0
104	20240112	172400	1216434090	19930	19930	19930	19930	0
105	20240112	172300	1216434090	19930	19930	19930	19930	0
106	20240112	172200	1216434090	19930	19930	19930	19930	0
107	20240112	172100	1216434090	19930	19930	19930	19930	0
108	20240112	172000	1216434090	19930	19930	19930	19930	0
109	20240112	171900	1216434090	19930	19930	19930	19930	0
110	20240112	171800	1216434090	19930	19930	19930	19930	0
111	20240112	171700	1216434090	19930	19930	19930	19930	0
112	20240112	171600	1216434090	19930	19930	19930	19930	0
113	20240112	171500	1216434090	19930	19930	19930	19930	0
114	20240112	171400	1216434090	19930	19930	19930	19930	0
115	20240112	171300	1216434090	19930	19930	19930	19930	0
116	20240112	171200	1216434090	19930	19930	19930	19930	0
117	20240112	171100	1216434090	19930	19930	19930	19930	0
118	20240112	171000	1216434090	19930	19930	19930	19930	0
119	20240112	170900	1216434090	19930	19930	19930	19930	0
120	20240112	170800	1216434090	19930	19930	19930	19930	0
121	20240112	170700	1216434090	19930	19930	19930	19930	0
122	20240112	170600	1216434090	19930	19930	19930	19930	1012
123	20240112	170500	1216434090	19930	19930	19930	19930	0
124	20240112	170400	1216434090	19930	19930	19930	19930	0
125	20240112	170300	1216434090	19930	19930	19930	19930	0
126	20240112	170200	1216434090	19930	19930	19930	19930	0
127	20240112	170100	1216434090	19930	19930	19930	19930	0
128	20240112	170000	1216434090	19930	19930	19930	19930	0
129	20240112	165900	1216434090	19930	19930	19930	19930	0
130	20240112	165800	1216434090	19930	19930	19930	19930	0
131	20240112	165700	1216434090	19930	19930	19930	19930	0
132	20240112	165600	1216434090	19930	19930	19930	19930	0
133	20240112	165500	1216434090	19930	19930	19930	19930	0
134	20240112	165400	1216434090	19930	19930	19930	19930	0
135	20240112	165300	1216434090	19930	19930	19930	19930	0
136	20240112	165200	1216434090	19930	19930	19930	19930	0
137	20240112	165100	1216434090	19930	19930	19930	19930	0
138	20240112	165000	1216434090	19930	19930	19930	19930	0
139	20240112	164900	1216434090	19930	19930	19930	19930	0
140	20240112	164800	1216434090	19930	19930	19930	19930	0
141	20240112	164700	1216434090	19930	19930	19930	19930	0
142	20240112	164600	1216434090	19930	19930	19930	19930	0
143	20240112	164500	1216434090	19930	19930	19930	19930	0
144	20240112	164400	1216434090	19930	19930	19930	19930	0
145	20240112	164300	1216434090	19930	19930	19930	19930	0
146	20240112	164200	1216434090	19930	19930	19930	19930	0
147	20240112	164100	1216434090	19930	19930	19930	19930	0
148	20240112	164000	1216434090	19930	19930	19930	19930	0
149	20240112	163900	1216434090	19930	19930	19930	19930	0
150	20240112	163800	1216434090	19930	19930	19930	19930	0
151	20240112	163700	1216434090	19930	19930	19930	19930	0
152	20240112	163600	1216434090	19930	19930	19930	19930	1012
153	20240112	163500	1216434090	19930	19930	19930	19930	0
154	20240112	163400	1216434090	19930	19930	19930	19930	0
155	20240112	163300	1216434090	19930	19930	19930	19930	0
156	20240112	163200	1216434090	19930	19930	19930	19930	0
157	20240112	163100	1216434090	19930	19930	19930	19930	0
158	20240112	163000	1216434090	19930	19930	19930	19930	0
159	20240112	162900	1216434090	19930	19930	19930	19930	0
160	20240112	162800	1216434090	19930	19930	19930	19930	0
161	20240112	162700	1216434090	19930	19930	19930	19930	0
162	20240112	162600	1216434090	19930	19930	19930	19930	0
163	20240112	162500	1216434090	19930	19930	19930	19930	0
164	20240112	162400	1216434090	19930	19930	19930	19930	0
165	20240112	162300	1216434090	19930	19930	19930	19930	0
166	20240112	162200	1216434090	19930	19930	19930	19930	0
167	20240112	162100	1216434090	19930	19930	19930	19930	0
168	20240112	162000	1216434090	19930	19930	19930	19930	0
169	20240112	161900	1216434090	19930	19930	19930	19930	0
170	20240112	161800	1216434090	19930	19930	19930	19930	0
171	20240112	161700	1216434090	19930	19930	19930	19930	0
172	20240112	161600	1216434090	19930	19930	19930	19930	0
173	20240112	161500	1216434090	19930	19930	19930	19930	0
174	20240112	161400	1216434090	19930	19930	19930	19930	0
175	20240112	161300	1216434090	19930	19930	19930	19930	0
176	20240112	161200	1216434090	19930	19930	19930	19930	0
177	20240112	161100	1216434090	19930	19930	19930	19930	0
178	20240112	161000	1216434090	19930	19930	19930	19930	0
179	20240112	160900	1216434090	19930	19930	19930	19930	0
180	20240112	160800	1216434090	19930	19930	19930	19930	0
181	20240112	160700	1216434090	19930	19930	19930	19930	0
182	20240112	160600	1216434090	19930	19930	19930	19930	1012
183	20240112	160500	1216434090	19930	19930	19930	19930	0
184	20240112	160400	1216434090	19930	19930	19930	19930	0
185	20240112	160300	1216434090	19930	19930	19930	19930	0
186	20240112	160200	1216434090	19930	19930	19930	19930	0
187	20240112	160100	1216434090	19930	19930	19930	19930	0
188	20240112	160000	1216434090	19930	19930	19930	19930	0
189	20240112	155900	1216434090	19930	19930	19930	19930	0
190	20240112	155800	1216434090	19930	19930	19930	19930	0
191	20240112	155700	1216434090	19930	19930	19930	19930	0
192	20240112	155600	1216434090	19930	19930	19930	19930	0
193	20240112	155500	1216434090	19930	19930	19930	19930	0
194	20240112	155400	1216434090	19930	19930	19930	19930	0
195	20240112	155300	1216434090	19930	19930	19930	19930	0
196	20240112	155200	1216434090	19930	19930	19930	19930	0
197	20240112	155100	1216434090	19930	19930	19930	19930	0
198	20240112	155000	1216434090	19930	19930	19930	19930	0
199	20240112	154900	1216434090	19930	19930	19930	19930	0
200	20240112	154800	1216434090	19930	19930	19930	19930	0
201	20240112	154700	1216434090	19930	19930	19930	19930	0
202	20240112	154600	1216434090	19930	19930	19930	19930	0
203	20240112	154500	1216434090	19930	19930	19930	19930	0
204	20240112	154400	1216434090	19930	19930	19930	19930	0
205	20240112	154300	1216434090	19930	19930	19930	19930	0
206	20240112	154200	1216434090	19930	19930	19930	19930	0
207	20240112	154100	1216434090	19930	19930	19930	19930	0
208	20240112	154000	1216434090	19930	19930	19930	19930	0
209	20240112	153900	1216434090	19930	19930	19930	19930	0
210	20240112	153800	1216434090	19930	19930	19930	19930	0
211	20240112	153700	1216434090	19930	19930	19930	19930	0
212	20240112	153600	1216434090	19930	19930	19930	19930	1012
213	20240112	153500	1216434090	19930	19930	19930	19930	0
214	20240112	153400	1216434090	19930	19930	19930	19930	0
215	20240112	153300	1216434090	19930	19930	19930	19930	0
216	20240112	153200	1216434090	19930	19930	19930	19930	0
217	20240112	153100	1216434090	19930	19930	19930	19930	0
218	20240112	153000	1216434090	19930	19930	19930	19930	1012
219	20240112	152900	1196264930	19930	19930	19930	19930	0
220	20240112	152800	1196264930	19930	19930	19930	19930	0
221	20240112	152700	1196264930	19930	19930	19930	19930	0
222	20240112	152600	1196264930	19930	19930	19930	19930	0
223	20240112	152500	1196264930	19930	19930	19930	19930	0
224	20240112	152400	1196264930	19930	19930	19930	19930	0
225	20240112	152300	1196264930	19930	19930	19930	19930	0
226	20240112	152200	1196264930	19930	19930	19930	19930	0
227	20240112	152100	1196264930	19930	19930	19930	19930	0
228	20240112	152000	1196264930	19930	19930	19930	19930	0
229	20240112	151900	1196264930	19930	19930	19930	19930	0
230	20240112	151800	1196264930	19930	19930	19930	19930	595
231	20240112	151700	1184406580	19930	19930	19940	19930	492
232	20240112	151600	1174600980	19930	19940	19940	19930	157
233	20240112	151500	1171471420	19940	19930	19940	19930	3
234	20240112	151400	1171411610	19940	19930	19940	19930	37
235	20240112	151300	1170673840	19940	19940	19940	19940	5
236	20240112	151200	1170574140	19930	19930	19940	19930	70
237	20240112	151100	1169179000	19940	19940	19940	19940	55
238	20240112	151000	1168082300	19940	19930	19940	19930	6
239	20240112	150900	1167962670	19930	19940	19940	19930	6
240	20240112	150800	1167843040	19940	19940	19940	19940	5
241	20240112	150700	1167743340	19930	19940	19940	19930	51
242	20240112	150600	1166726860	19940	19940	19940	19940	4
243	20240112	150500	1166647100	19940	19940	19940	19940	4
244	20240112	150400	1166567340	19940	19940	19940	19940	1
245	20240112	150300	1166547400	19940	19940	19940	19930	6
246	20240112	150200	1166427770	19940	19930	19940	19930	297
247	20240112	150100	1160508490	19940	19930	19940	19930	6
248	20240112	150000	1160388860	19940	19930	19940	19930	6
249	20240112	145900	1160269230	19940	19940	19940	19940	4
250	20240112	145800	1160189470	19940	19940	19940	19940	5
251	20240112	145700	1160089770	19930	19940	19940	19930	29
252	20240112	145600	1159511720	19940	19940	19940	19940	5
253	20240112	145500	1159412020	19940	19930	19940	19930	6
254	20240112	145400	1159292400	19940	19940	19940	19940	2
255	20240112	145300	1159252520	19940	19930	19940	19930	26
256	20240112	145200	1158734300	19940	19940	19940	19940	55
257	20240112	145100	1157637600	19930	19940	19940	19930	6
258	20240112	145000	1157517970	19940	19940	19940	19940	5
259	20240112	144900	1157418270	19950	19950	19950	19950	4
260	20240112	144800	1157338470	19940	19930	19940	19930	64
261	20240112	144700	1156062520	19940	19940	19940	19940	20
262	20240112	144600	1155663720	19940	19950	19950	19940	17
263	20240112	144500	1155324690	19940	19950	19950	19940	49
264	20240112	144400	1154347580	19950	19940	19950	19940	502
265	20240112	144300	1144332820	19940	19940	19940	19940	31
266	20240112	144200	1143714680	19950	19940	19950	19940	22
267	20240112	144100	1143275790	19960	19950	19960	19940	55
268	20240112	144000	1142178290	19960	19950	19960	19950	472
269	20240112	143900	1132759930	19940	19950	19950	19940	16
270	20240112	143800	1132440840	19940	19950	19950	19940	34
271	20240112	143700	1131762840	19950	19950	19950	19940	15
272	20240112	143600	1131463690	19940	19950	19950	19940	14
273	20240112	143500	1131184480	19940	19950	19950	19940	14
274	20240112	143400	1130905280	19940	19950	19950	19940	35
275	20240112	143300	1130207330	19950	19950	19950	19950	10
276	20240112	143200	1130007830	19950	19960	19960	19940	518
277	20240112	143100	1119668760	19950	19940	19950	19940	241
278	20240112	143000	1114863050	19940	19930	19940	19930	11
279	20240112	142900	1114643770	19940	19930	19940	19930	25
280	20240112	142800	1114145480	19940	19940	19940	19940	4
281	20240112	142700	1114065720	19940	19940	19940	19940	5
282	20240112	142600	1113966020	19930	19940	19940	19930	4
283	20240112	142500	1113886270	19940	19940	19940	19940	5
284	20240112	142400	1113786570	19940	19940	19940	19930	25
285	20240112	142300	1113288280	19940	19940	19940	19940	0
286	20240112	142200	1113288280	19940	19940	19950	19940	1036
287	20240112	142100	1092625190	19930	19930	19940	19930	1114
288	20240112	142000	1070419030	19940	19930	19940	19920	1003
289	20240112	141900	1050429250	19930	19930	19940	19930	1954
290	20240112	141800	1011486020	19930	19940	19940	19930	353
291	20240112	141700	1004448200	19940	19930	19940	19930	375
292	20240112	141600	996974440	19930	19930	19930	19930	100
293	20240112	141500	994981440	19930	19930	19930	19930	0
294	20240112	141400	994981440	19930	19930	19940	19930	632
295	20240112	141300	982384810	19940	19940	19940	19940	10
296	20240112	141200	982185410	19930	19930	19930	19930	0
297	20240112	141100	982185410	19930	19920	19930	19920	1103
298	20240112	141000	960203650	19920	19930	19930	19920	473
299	20240112	140900	950776770	19940	19940	19940	19940	0
300	20240112	140800	950776770	19940	19940	19940	19940	1
301	20240112	140700	950756830	19950	19950	19950	19950	1
302	20240112	140600	950736880	19940	19940	19940	19940	43
303	20240112	140500	949879460	19930	19940	19940	19930	209
304	20240112	140400	945712350	19930	19930	19930	19930	12
305	20240112	140300	945473190	19930	19930	19930	19930	0
306	20240112	140200	945473190	19930	19930	19930	19930	0
307	20240112	140100	945473190	19930	19930	19930	19930	0
308	20240112	140000	945473190	19930	19930	19930	19930	80
309	20240112	135900	943878790	19940	19940	19940	19940	4
310	20240112	135800	943799030	19940	19940	19940	19940	1
311	20240112	135700	943779090	19970	19930	19970	19930	303
312	20240112	135600	937737460	19920	19920	19920	19920	45
313	20240112	135500	936841060	19920	19920	19930	19920	25
314	20240112	135400	936343040	19920	19920	19920	19920	0
315	20240112	135300	936343040	19920	19920	19920	19920	17
316	20240112	135200	936004400	19920	19920	19920	19920	6
317	20240112	135100	935884880	19920	19920	19920	19920	41
318	20240112	135000	935068160	19920	19910	19920	19910	578
319	20240112	134900	923557860	19910	19910	19910	19910	81
320	20240112	134800	921945150	19920	19920	19920	19920	0
321	20240112	134700	921945150	19920	19920	19920	19910	149
322	20240112	134600	918978410	19920	19910	19920	19910	22
323	20240112	134500	918540370	19910	19910	19910	19900	1067
324	20240112	134400	897296410	19910	19910	19910	19910	1065
325	20240112	134300	876092260	19910	19910	19910	19910	547
326	20240112	134200	865201490	19910	19910	19910	19910	372
327	20240112	134100	857794970	19910	19910	19910	19910	384
328	20240112	134000	850149530	19910	19910	19910	19910	86
329	20240112	133900	848437270	19910	19910	19910	19910	1
330	20240112	133800	848417360	19910	19910	19910	19910	0
331	20240112	133700	848417360	19910	19910	19910	19910	0
332	20240112	133600	848417360	19910	19910	19910	19910	166
333	20240112	133500	845112300	19920	19920	19920	19920	0
334	20240112	133400	845112300	19920	19920	19920	19920	0
335	20240112	133300	845112300	19920	19920	19920	19920	1
336	20240112	133200	845092380	19910	19910	19930	19910	484
337	20240112	133100	835455460	19930	19930	19930	19930	0
338	20240112	133000	835455460	19930	19910	19930	19910	301
339	20240112	132900	829456550	19930	19930	19930	19930	0
340	20240112	132800	829456550	19930	19930	19930	19930	1
341	20240112	132700	829436620	19910	19910	19910	19910	21
342	20240112	132600	829018510	19910	19910	19910	19910	0
343	20240112	132500	829018510	19910	19910	19910	19910	0
344	20240112	132400	829018510	19910	19910	19910	19910	145
345	20240112	132300	826131560	19910	19930	19930	19910	4
346	20240112	132200	826051860	19910	19910	19910	19910	20
347	20240112	132100	825653660	19920	19920	19920	19920	33
348	20240112	132000	824996300	19930	19930	19930	19930	111
349	20240112	131900	822784070	19910	19910	19910	19910	0
350	20240112	131800	822784070	19910	19910	19910	19910	0
351	20240112	131700	822784070	19910	19910	19910	19910	22
352	20240112	131600	822346050	19920	19920	19920	19920	0
353	20240112	131500	822346050	19920	19910	19920	19910	300
354	20240112	131400	816371260	19910	19910	19910	19910	500
355	20240112	131300	806416260	19910	19910	19910	19910	399
356	20240112	131200	798472170	19910	19910	19910	19910	21
357	20240112	131100	798054060	19910	19910	19910	19910	202
358	20240112	131000	794032240	19920	19920	19920	19920	50
359	20240112	130900	793036240	19920	19920	19920	19920	0
360	20240112	130800	793036240	19920	19910	19920	19910	140
361	20240112	130700	790247640	19910	19910	19910	19910	0
362	20240112	130600	790247640	19910	19910	19910	19910	0
363	20240112	130500	790247640	19910	19910	19910	19910	0
364	20240112	130400	790247640	19910	19910	19910	19910	1
365	20240112	130300	790227730	19910	19910	19910	19910	20
366	20240112	130200	789829530	19910	19910	19910	19910	0
367	20240112	130100	789829530	19910	19910	19910	19910	0
368	20240112	130000	789829530	19910	19910	19910	19910	1
369	20240112	125900	789809620	19910	19910	19910	19910	0
370	20240112	125800	789809620	19910	19940	19940	19910	75
371	20240112	125700	788314360	19940	19940	19940	19940	0
372	20240112	125600	788314360	19940	19940	19940	19940	0
373	20240112	125500	788314360	19940	19950	19950	19940	2
374	20240112	125400	788274470	19950	19940	19950	19940	578
375	20240112	125300	776746110	19920	19920	19930	19920	558
376	20240112	125200	765630220	19920	19920	19920	19920	4
377	20240112	125100	765550540	19910	19910	19910	19910	0
378	20240112	125000	765550540	19910	19910	19910	19910	0
379	20240112	124900	765550540	19910	19910	19910	19910	22
380	20240112	124800	765112520	19920	19920	19920	19920	200
381	20240112	124700	761128520	19920	19920	19920	19920	1
382	20240112	124600	761108600	19920	19920	19920	19920	3
383	20240112	124500	761048840	19910	19910	19910	19910	0
384	20240112	124400	761048840	19910	19910	19910	19910	22
385	20240112	124300	760610820	19920	19920	19920	19920	10
386	20240112	124200	760411620	19910	19910	19910	19910	64
387	20240112	124100	759137380	19920	19920	19920	19920	42
388	20240112	124000	758300740	19920	19920	19920	19920	1
389	20240112	123900	758280820	19910	19910	19910	19910	20
390	20240112	123800	757882620	19910	19910	19910	19910	0
391	20240112	123700	757882620	19910	19920	19920	19910	16
392	20240112	123600	757564000	19910	19910	19910	19910	1
393	20240112	123500	757544090	19910	19910	19910	19910	0
394	20240112	123400	757544090	19910	19910	19910	19910	20
395	20240112	123300	757145890	19920	19920	19920	19920	0
396	20240112	123200	757145890	19920	19920	19920	19920	0
397	20240112	123100	757145890	19920	19920	19920	19920	1
398	20240112	123000	757125970	19920	19920	19920	19920	7
399	20240112	122900	756986530	19920	19920	19920	19920	65
400	20240112	122800	755691730	19920	19920	19920	19920	190
401	20240112	122700	751906930	19910	19910	19910	19910	0
402	20240112	122600	751906930	19910	19910	19910	19910	758
403	20240112	122500	736815150	19900	19910	19910	19900	21
404	20240112	122400	736397240	19900	19900	19900	19900	1
405	20240112	122300	736377340	19900	19900	19900	19900	0
406	20240112	122200	736377340	19900	19900	19900	19900	0
407	20240112	122100	736377340	19900	19900	19900	19900	0
408	20240112	122000	736377340	19900	19900	19900	19900	21
409	20240112	121900	735959440	19900	19900	19900	19900	0
410	20240112	121800	735959440	19900	19900	19900	19900	0
411	20240112	121700	735959440	19900	19900	19900	19900	0
412	20240112	121600	735959440	19900	19900	19900	19900	0
413	20240112	121500	735959440	19900	19900	19900	19900	21
414	20240112	121400	735541540	19900	19900	19900	19900	2
415	20240112	121300	735501740	19910	19910	19910	19910	0
416	20240112	121200	735501740	19910	19910	19910	19910	0
417	20240112	121100	735501740	19910	19910	19910	19910	1
418	20240112	121000	735481830	19900	19900	19900	19900	36
419	20240112	120900	734765430	19910	19890	19910	19890	435
420	20240112	120800	726110180	19880	19880	19880	19880	1
421	20240112	120700	726090300	19880	19890	19890	19880	320
422	20240112	120600	719725700	19880	19880	19880	19880	70
423	20240112	120500	718334100	19880	19880	19880	19880	50
424	20240112	120400	717340100	19880	19880	19880	19880	0
425	20240112	120300	717340100	19880	19880	19880	19880	0
426	20240112	120200	717340100	19880	19880	19880	19880	1
427	20240112	120100	717320220	19890	19890	19890	19890	103
428	20240112	120000	715271550	19900	19890	19900	19890	8
429	20240112	115900	715112420	19890	19890	19890	19890	6
430	20240112	115800	714993080	19890	19890	19890	19890	7
431	20240112	115700	714853850	19890	19890	19890	19890	10
432	20240112	115600	714654950	19890	19890	19890	19890	27
433	20240112	115500	714117920	19890	19880	19890	19880	44
434	20240112	115400	713242770	19890	19880	19890	19880	507
435	20240112	115300	703158610	19880	19880	19880	19880	15
436	20240112	115200	702860410	19890	19880	19890	19880	8
437	20240112	115100	702701360	19880	19880	19880	19880	27
438	20240112	115000	702164600	19880	19880	19880	19880	7
439	20240112	114900	702025440	19880	19880	19880	19880	38
440	20240112	114800	701270000	19880	19880	19880	19880	7
441	20240112	114700	701130840	19880	19890	19890	19880	8
442	20240112	114600	700971790	19880	19880	19880	19880	35
443	20240112	114500	700275990	19880	19890	19890	19880	9
444	20240112	114400	700097050	19890	19890	19890	19890	38
445	20240112	114300	699341230	19890	19890	19890	19890	14
446	20240112	114200	699062770	19890	19900	19900	19890	63
447	20240112	114100	697809690	19890	19890	19890	19890	7
448	20240112	114000	697670460	19890	19890	19900	19890	9
449	20240112	113900	697491440	19890	19890	19890	19890	16
450	20240112	113800	697173200	19890	19880	19890	19880	163
451	20240112	113700	693931200	19890	19880	19890	19880	28
452	20240112	113600	693374550	19890	19890	19890	19880	150
453	20240112	113500	690391120	19880	19890	19890	19880	8
454	20240112	113400	690232070	19880	19880	19880	19880	43
455	20240112	113300	689377230	19880	19880	19880	19880	28
456	20240112	113200	688820590	19880	19870	19880	19870	108
457	20240112	113100	686673620	19870	19880	19880	19870	147
458	20240112	113000	683751330	19870	19870	19870	19870	15
459	20240112	112900	683453280	19880	19880	19880	19880	0
460	20240112	112800	683453280	19880	19880	19880	19880	1
461	20240112	112700	683433400	19880	19880	19880	19880	24
462	20240112	112600	682956280	19880	19880	19880	19880	522
463	20240112	112500	672578920	19880	19880	19880	19880	0
464	20240112	112400	672578920	19880	19880	19880	19880	1208
465	20240112	112300	648563880	19880	19880	19880	19880	120
466	20240112	112200	646178280	19900	19900	19900	19900	2
467	20240112	112100	646138480	19890	19880	19890	19880	2577
468	20240112	112000	594907650	19900	19900	19900	19900	18
469	20240112	111900	594549450	19890	19890	19890	19890	6
470	20240112	111800	594430110	19910	19870	19910	19870	1179
471	20240112	111700	570972040	19860	19860	19860	19860	114
472	20240112	111600	568708000	19860	19850	19860	19850	210
473	20240112	111500	564539100	19840	19850	19850	19840	231
474	20240112	111400	559954160	19840	19840	19840	19840	38
475	20240112	111300	559200240	19840	19820	19840	19820	178
476	20240112	111200	555670080	19820	19820	19820	19820	0
477	20240112	111100	555670080	19820	19820	19820	19820	204
478	20240112	111000	551626800	19820	19820	19820	19820	1
479	20240112	110900	551606980	19810	19810	19810	19810	10
480	20240112	110800	551408880	19810	19810	19810	19800	134
481	20240112	110700	548754550	19810	19810	19810	19810	0
482	20240112	110600	548754550	19810	19810	19810	19810	21
483	20240112	110500	548338540	19810	19820	19820	19810	9
484	20240112	110400	548160240	19810	19800	19810	19800	64
485	20240112	110300	546892610	19800	19800	19800	19800	421
486	20240112	110200	538556810	19790	19790	19790	19790	1
487	20240112	110100	538537020	19790	19790	19790	19790	1
488	20240112	110000	538517230	19790	19790	19790	19790	6
489	20240112	105900	538398490	19790	19780	19790	19770	229
490	20240112	105800	533867450	19780	19790	19790	19780	109
491	20240112	105700	531710920	19790	19790	19790	19790	19
492	20240112	105600	531334910	19790	19790	19790	19790	2
493	20240112	105500	531295330	19760	19760	19760	19760	0
494	20240112	105400	531295330	19760	19760	19770	19760	51
495	20240112	105300	530287560	19790	19780	19790	19760	165
496	20240112	105200	527022930	19750	19760	19770	19740	388
497	20240112	105100	519357000	19750	19750	19750	19750	0
498	20240112	105000	519357000	19750	19750	19750	19750	0
499	20240112	104900	519357000	19750	19760	19780	19750	103
500	20240112	104800	517321020	19760	19770	19770	19760	50
501	20240112	104700	516332970	19780	19750	19780	19750	364
502	20240112	104600	509138290	19730	19740	19740	19730	31
503	20240112	104500	508526360	19740	19740	19740	19740	25
504	20240112	104400	508032860	19740	19750	19750	19740	66
505	20240112	104300	506729920	19760	19760	19760	19760	0
506	20240112	104200	506729920	19760	19740	19760	19740	139
507	20240112	104100	503984730	19740	19750	19750	19730	44
508	20240112	104000	503116170	19730	19740	19740	19730	44
509	20240112	103900	502247620	19740	19760	19760	19730	568
510	20240112	103800	491033310	19760	19770	19780	19760	299
511	20240112	103700	485122260	19780	19780	19780	19780	8
512	20240112	103600	484964020	19780	19790	19790	19780	119
513	20240112	103500	482610140	19790	19780	19790	19780	22
514	20240112	103400	482174970	19800	19780	19800	19780	146
515	20240112	103300	479285600	19790	19790	19790	19790	90
516	20240112	103200	477504500	19780	19790	19790	19780	7
517	20240112	103100	477366030	19790	19790	19800	19780	94
518	20240112	103000	475505320	19790	19790	19790	19790	22
519	20240112	102900	475069940	19800	19790	19800	19790	7
520	20240112	102800	474931400	19790	19800	19810	19790	592
521	20240112	102700	463208300	19810	19810	19810	19810	214
522	20240112	102600	458968960	19810	19820	19820	19810	119
523	20240112	102500	456610430	19820	19820	19820	19820	8
524	20240112	102400	456451870	19840	19840	19840	19820	343
525	20240112	102300	449650150	19840	19850	19850	19840	391
526	20240112	102200	441892610	19850	19850	19850	19850	27
527	20240112	102100	441356660	19850	19850	19850	19850	75
528	20240112	102000	439867910	19850	19850	19860	19850	419
529	20240112	101900	431550730	19850	19850	19850	19850	328
530	20240112	101800	425039930	19860	19850	19860	19850	7
531	20240112	101700	424900930	19850	19850	19860	19840	242
532	20240112	101600	420095840	19850	19840	19850	19840	764
533	20240112	101500	404937640	19840	19850	19850	19840	629
534	20240112	101400	392453580	19860	19860	19860	19860	0
535	20240112	101300	392453580	19860	19850	19860	19850	163
536	20240112	101200	389217880	19860	19860	19860	19860	39
537	20240112	101100	388443340	19870	19870	19870	19870	1
538	20240112	101000	388423470	19860	19870	19870	19860	17
539	20240112	100900	388085830	19870	19860	19880	19860	311
540	20240112	100800	381907030	19860	19860	19860	19860	0
541	20240112	100700	381907030	19860	19850	19860	19850	110
542	20240112	100600	379723430	19860	19860	19870	19860	738
543	20240112	100500	365066740	19870	19880	19880	19870	1141
544	20240112	100400	342391080	19890	19890	19900	19890	35
545	20240112	100300	341694880	19890	19890	19890	19890	13
546	20240112	100200	341436310	19900	19890	19900	19890	217
547	20240112	100100	337119930	19890	19890	19890	19890	211
548	20240112	100000	332923140	19890	19900	19900	19890	509
549	20240112	095900	322799120	19900	19900	19900	19900	51
550	20240112	095800	321784220	19890	19900	19900	19890	646
551	20240112	095700	308928880	19910	19910	19910	19910	5
552	20240112	095600	308829330	19910	19910	19910	19900	321
553	20240112	095500	302438350	19910	19900	19910	19900	116
554	20240112	095400	300128950	19900	19890	19900	19890	97
555	20240112	095300	298198660	19900	19890	19910	19890	160
556	20240112	095200	295016030	19890	19890	19890	19890	3
557	20240112	095100	294956360	19880	19880	19910	19880	692
558	20240112	095000	281198990	19890	19900	19900	19890	229
559	20240112	094900	276642720	19900	19910	19910	19900	426
560	20240112	094800	268165260	19900	19910	19910	19900	56
561	20240112	094700	267050360	19910	19910	19910	19900	544
562	20240112	094600	256219360	19910	19910	19910	19910	76
563	20240112	094500	254706200	19910	19920	19920	19910	41
564	20240112	094400	253889580	19930	19930	19930	19930	0
565	20240112	094300	253889580	19930	19920	19930	19920	1100
566	20240112	094200	231977110	19930	19930	19930	19930	11
567	20240112	094100	231757880	19930	19960	19960	19930	712
568	20240112	094000	217555380	19960	19960	19960	19950	240
569	20240112	093900	212765480	19960	19960	19960	19960	6
570	20240112	093800	212645720	19960	19960	19970	19960	410
571	20240112	093700	204458800	19960	19970	19970	19960	55
572	20240112	093600	203360830	19960	19970	19970	19960	192
573	20240112	093500	199528500	19960	19960	19960	19960	35
574	20240112	093400	198829900	19970	19970	19970	19970	3
575	20240112	093300	198769990	19960	19970	19970	19960	26
576	20240112	093200	198251010	19970	19970	19970	19970	226
577	20240112	093100	193737790	19970	19970	19970	19970	10
578	20240112	093000	193538090	19970	19970	19970	19970	0
579	20240112	092900	193538090	19970	19960	19970	19950	353
580	20240112	092800	186489820	19960	19960	19960	19960	355
581	20240112	092700	179404020	19960	19940	19970	19940	184
582	20240112	092600	175731370	19950	19950	19950	19950	400
583	20240112	092500	167751370	19960	19960	19960	19960	26
584	20240112	092400	167232410	19960	19970	19970	19960	22
585	20240112	092300	166793190	19960	19950	19960	19950	169
586	20240112	092200	163419960	19960	19950	19960	19950	93
587	20240112	092100	161564250	19940	19940	19940	19940	1
588	20240112	092000	161544310	19950	19940	19950	19930	739
589	20240112	091900	146814700	19950	19940	19950	19940	17
590	20240112	091800	146475610	19960	19960	19960	19960	1
591	20240112	091700	146455650	19940	19950	19950	19940	67
592	20240112	091600	145119020	19970	19950	19970	19950	913
593	20240112	091500	126893340	19950	19940	19950	19930	357
594	20240112	091400	119774450	19950	19940	19950	19940	25
595	20240112	091300	119275740	19940	19930	19950	19930	792
596	20240112	091200	103488400	19930	19930	19930	19930	211
597	20240112	091100	99283170	19920	19950	19950	19920	594
598	20240112	091000	87449200	19940	19940	19940	19940	54
599	20240112	090900	86372440	19930	19940	19940	19930	125
600	20240112	090800	83879960	19940	19930	19940	19930	101
601	20240112	090700	81866980	19940	19920	19940	19910	27
602	20240112	090600	81329320	19910	19920	19950	19910	612
603	20240112	090500	69138720	19940	19920	19940	19920	362
604	20240112	090400	61920930	19910	20050	20050	19910	386
605	20240112	090300	54214840	19960	19960	19960	19960	123
606	20240112	090200	51759760	19960	19960	19960	19960	20
607	20240112	090100	51360560	19960	20000	20000	19960	2249
608	20240112	090000	6420000	20000	20000	20000	20000	321