KissMeData/086710/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195800	546132220	8710	8710	8710	8710	2271
3	20240116	195700	546132220	8710	8710	8710	8710	0
4	20240116	195600	546132220	8710	8710	8710	8710	0
5	20240116	195500	546132220	8710	8710	8710	8710	0
6	20240116	195400	546132220	8710	8710	8710	8710	0
7	20240116	195300	546132220	8710	8710	8710	8710	0
8	20240116	195200	546132220	8710	8710	8710	8710	0
9	20240116	195100	546132220	8710	8710	8710	8710	0
10	20240116	195000	546132220	8710	8710	8710	8710	0
11	20240116	194900	546132220	8710	8710	8710	8710	0
12	20240116	194800	546132220	8710	8710	8710	8710	0
13	20240116	194700	546132220	8710	8710	8710	8710	0
14	20240116	194600	546132220	8710	8710	8710	8710	0
15	20240116	194500	546132220	8710	8710	8710	8710	0
16	20240116	194400	546132220	8710	8710	8710	8710	0
17	20240116	194300	546132220	8710	8710	8710	8710	0
18	20240116	194200	546132220	8710	8710	8710	8710	0
19	20240116	194100	546132220	8710	8710	8710	8710	0
20	20240116	194000	546132220	8710	8710	8710	8710	0
21	20240116	193900	546132220	8710	8710	8710	8710	0
22	20240116	193800	546132220	8710	8710	8710	8710	0
23	20240116	193700	546132220	8710	8710	8710	8710	0
24	20240116	193600	546132220	8710	8710	8710	8710	0
25	20240116	193500	546132220	8710	8710	8710	8710	0
26	20240116	193400	546132220	8710	8710	8710	8710	0
27	20240116	193300	546132220	8710	8710	8710	8710	0
28	20240116	193200	546132220	8710	8710	8710	8710	0
29	20240116	193100	546132220	8710	8710	8710	8710	0
30	20240116	193000	546132220	8710	8710	8710	8710	0
31	20240116	192900	546132220	8710	8710	8710	8710	0
32	20240116	192800	546132220	8710	8710	8710	8710	2271
33	20240116	192700	546132220	8710	8710	8710	8710	0
34	20240116	192600	546132220	8710	8710	8710	8710	0
35	20240116	192500	546132220	8710	8710	8710	8710	0
36	20240116	192400	546132220	8710	8710	8710	8710	0
37	20240116	192300	546132220	8710	8710	8710	8710	0
38	20240116	192200	546132220	8710	8710	8710	8710	0
39	20240116	192100	546132220	8710	8710	8710	8710	0
40	20240116	192000	546132220	8710	8710	8710	8710	0
41	20240116	191900	546132220	8710	8710	8710	8710	0
42	20240116	191800	546132220	8710	8710	8710	8710	0
43	20240116	191700	546132220	8710	8710	8710	8710	0
44	20240116	191600	546132220	8710	8710	8710	8710	0
45	20240116	191500	546132220	8710	8710	8710	8710	0
46	20240116	191400	546132220	8710	8710	8710	8710	0
47	20240116	191300	546132220	8710	8710	8710	8710	0
48	20240116	191200	546132220	8710	8710	8710	8710	0
49	20240116	191100	546132220	8710	8710	8710	8710	0
50	20240116	191000	546132220	8710	8710	8710	8710	0
51	20240116	190900	546132220	8710	8710	8710	8710	0
52	20240116	190800	546132220	8710	8710	8710	8710	0
53	20240116	190700	546132220	8710	8710	8710	8710	0
54	20240116	190600	546132220	8710	8710	8710	8710	0
55	20240116	190500	546132220	8710	8710	8710	8710	0
56	20240116	190400	546132220	8710	8710	8710	8710	0
57	20240116	190300	546132220	8710	8710	8710	8710	0
58	20240116	190200	546132220	8710	8710	8710	8710	0
59	20240116	190100	546132220	8710	8710	8710	8710	0
60	20240116	190000	546132220	8710	8710	8710	8710	0
61	20240116	185900	546132220	8710	8710	8710	8710	0
62	20240116	185800	546132220	8710	8710	8710	8710	2271
63	20240116	185700	546132220	8710	8710	8710	8710	0
64	20240116	185600	546132220	8710	8710	8710	8710	0
65	20240116	185500	546132220	8710	8710	8710	8710	0
66	20240116	185400	546132220	8710	8710	8710	8710	0
67	20240116	185300	546132220	8710	8710	8710	8710	0
68	20240116	185200	546132220	8710	8710	8710	8710	0
69	20240116	185100	546132220	8710	8710	8710	8710	0
70	20240116	185000	546132220	8710	8710	8710	8710	0
71	20240116	184900	546132220	8710	8710	8710	8710	0
72	20240116	184800	546132220	8710	8710	8710	8710	0
73	20240116	184700	546132220	8710	8710	8710	8710	0
74	20240116	184600	546132220	8710	8710	8710	8710	0
75	20240116	184500	546132220	8710	8710	8710	8710	0
76	20240116	184400	546132220	8710	8710	8710	8710	0
77	20240116	184300	546132220	8710	8710	8710	8710	0
78	20240116	184200	546132220	8710	8710	8710	8710	0
79	20240116	184100	546132220	8710	8710	8710	8710	0
80	20240116	184000	546132220	8710	8710	8710	8710	0
81	20240116	183900	546132220	8710	8710	8710	8710	0
82	20240116	183800	546132220	8710	8710	8710	8710	0
83	20240116	183700	546132220	8710	8710	8710	8710	0
84	20240116	183600	546132220	8710	8710	8710	8710	0
85	20240116	183500	546132220	8710	8710	8710	8710	0
86	20240116	183400	546132220	8710	8710	8710	8710	0
87	20240116	183300	546132220	8710	8710	8710	8710	0
88	20240116	183200	546132220	8710	8710	8710	8710	0
89	20240116	183100	546132220	8710	8710	8710	8710	0
90	20240116	183000	546132220	8710	8710	8710	8710	0
91	20240116	182900	546132220	8710	8710	8710	8710	0
92	20240116	182800	546132220	8710	8710	8710	8710	2271
93	20240116	182700	546132220	8710	8710	8710	8710	0
94	20240116	182600	546132220	8710	8710	8710	8710	0
95	20240116	182500	546132220	8710	8710	8710	8710	0
96	20240116	182400	546132220	8710	8710	8710	8710	0
97	20240116	182300	546132220	8710	8710	8710	8710	0
98	20240116	182200	546132220	8710	8710	8710	8710	0
99	20240116	182100	546132220	8710	8710	8710	8710	0
100	20240116	182000	546132220	8710	8710	8710	8710	0
101	20240116	181900	546132220	8710	8710	8710	8710	0
102	20240116	181800	546132220	8710	8710	8710	8710	0
103	20240116	181700	546132220	8710	8710	8710	8710	0
104	20240116	181600	546132220	8710	8710	8710	8710	0
105	20240116	181500	546132220	8710	8710	8710	8710	0
106	20240116	181400	546132220	8710	8710	8710	8710	0
107	20240116	181300	546132220	8710	8710	8710	8710	0
108	20240116	181200	546132220	8710	8710	8710	8710	0
109	20240116	181100	546132220	8710	8710	8710	8710	0
110	20240116	181000	546132220	8710	8710	8710	8710	0
111	20240116	180900	546132220	8710	8710	8710	8710	0
112	20240116	180800	546132220	8710	8710	8710	8710	0
113	20240116	180700	546132220	8710	8710	8710	8710	0
114	20240116	180600	546132220	8710	8710	8710	8710	0
115	20240116	180500	546132220	8710	8710	8710	8710	0
116	20240116	180400	546132220	8710	8710	8710	8710	0
117	20240116	180300	546132220	8710	8710	8710	8710	0
118	20240116	180200	546132220	8710	8710	8710	8710	0
119	20240116	180100	546132220	8710	8710	8710	8710	0
120	20240116	180000	546132220	8710	8710	8710	8710	0
121	20240116	175900	546132220	8710	8710	8710	8710	0
122	20240116	175800	546132220	8710	8710	8710	8710	2271
123	20240116	175700	546132220	8710	8710	8710	8710	0
124	20240116	175600	546132220	8710	8710	8710	8710	0
125	20240116	175500	546132220	8710	8710	8710	8710	0
126	20240116	175400	546132220	8710	8710	8710	8710	0
127	20240116	175300	546132220	8710	8710	8710	8710	0
128	20240116	175200	546132220	8710	8710	8710	8710	0
129	20240116	175100	546132220	8710	8710	8710	8710	0
130	20240116	175000	546132220	8710	8710	8710	8710	0
131	20240116	174900	546132220	8710	8710	8710	8710	0
132	20240116	174800	546132220	8710	8710	8710	8710	0
133	20240116	174700	546132220	8710	8710	8710	8710	0
134	20240116	174600	546132220	8710	8710	8710	8710	0
135	20240116	174500	546132220	8710	8710	8710	8710	0
136	20240116	174400	546132220	8710	8710	8710	8710	0
137	20240116	174300	546132220	8710	8710	8710	8710	0
138	20240116	174200	546132220	8710	8710	8710	8710	0
139	20240116	174100	546132220	8710	8710	8710	8710	0
140	20240116	174000	546132220	8710	8710	8710	8710	0
141	20240116	173900	546132220	8710	8710	8710	8710	0
142	20240116	173800	546132220	8710	8710	8710	8710	0
143	20240116	173700	546132220	8710	8710	8710	8710	0
144	20240116	173600	546132220	8710	8710	8710	8710	0
145	20240116	173500	546132220	8710	8710	8710	8710	0
146	20240116	173400	546132220	8710	8710	8710	8710	0
147	20240116	173300	546132220	8710	8710	8710	8710	0
148	20240116	173200	546132220	8710	8710	8710	8710	0
149	20240116	173100	546132220	8710	8710	8710	8710	0
150	20240116	173000	546132220	8710	8710	8710	8710	0
151	20240116	172900	546132220	8710	8710	8710	8710	0
152	20240116	172800	546132220	8710	8710	8710	8710	2271
153	20240116	172700	546132220	8710	8710	8710	8710	0
154	20240116	172600	546132220	8710	8710	8710	8710	0
155	20240116	172500	546132220	8710	8710	8710	8710	0
156	20240116	172400	546132220	8710	8710	8710	8710	0
157	20240116	172300	546132220	8710	8710	8710	8710	0
158	20240116	172200	546132220	8710	8710	8710	8710	0
159	20240116	172100	546132220	8710	8710	8710	8710	0
160	20240116	172000	546132220	8710	8710	8710	8710	0
161	20240116	171900	546132220	8710	8710	8710	8710	0
162	20240116	171800	546132220	8710	8710	8710	8710	0
163	20240116	171700	546132220	8710	8710	8710	8710	0
164	20240116	171600	546132220	8710	8710	8710	8710	0
165	20240116	171500	546132220	8710	8710	8710	8710	0
166	20240116	171400	546132220	8710	8710	8710	8710	0
167	20240116	171300	546132220	8710	8710	8710	8710	0
168	20240116	171200	546132220	8710	8710	8710	8710	0
169	20240116	171100	546132220	8710	8710	8710	8710	0
170	20240116	171000	546132220	8710	8710	8710	8710	0
171	20240116	170900	546132220	8710	8710	8710	8710	0
172	20240116	170800	546132220	8710	8710	8710	8710	0
173	20240116	170700	546132220	8710	8710	8710	8710	0
174	20240116	170600	546132220	8710	8710	8710	8710	0
175	20240116	170500	546132220	8710	8710	8710	8710	0
176	20240116	170400	546132220	8710	8710	8710	8710	0
177	20240116	170300	546132220	8710	8710	8710	8710	0
178	20240116	170200	546132220	8710	8710	8710	8710	0
179	20240116	170100	546132220	8710	8710	8710	8710	0
180	20240116	170000	546132220	8710	8710	8710	8710	0
181	20240116	165900	546132220	8710	8710	8710	8710	0
182	20240116	165800	546132220	8710	8710	8710	8710	2271
183	20240116	165700	546132220	8710	8710	8710	8710	0
184	20240116	165600	546132220	8710	8710	8710	8710	0
185	20240116	165500	546132220	8710	8710	8710	8710	0
186	20240116	165400	546132220	8710	8710	8710	8710	0
187	20240116	165300	546132220	8710	8710	8710	8710	0
188	20240116	165200	546132220	8710	8710	8710	8710	0
189	20240116	165100	546132220	8710	8710	8710	8710	0
190	20240116	165000	546132220	8710	8710	8710	8710	0
191	20240116	164900	546132220	8710	8710	8710	8710	0
192	20240116	164800	546132220	8710	8710	8710	8710	0
193	20240116	164700	546132220	8710	8710	8710	8710	0
194	20240116	164600	546132220	8710	8710	8710	8710	0
195	20240116	164500	546132220	8710	8710	8710	8710	0
196	20240116	164400	546132220	8710	8710	8710	8710	0
197	20240116	164300	546132220	8710	8710	8710	8710	0
198	20240116	164200	546132220	8710	8710	8710	8710	0
199	20240116	164100	546132220	8710	8710	8710	8710	0
200	20240116	164000	546132220	8710	8710	8710	8710	0
201	20240116	163900	546132220	8710	8710	8710	8710	0
202	20240116	163800	546132220	8710	8710	8710	8710	0
203	20240116	163700	546132220	8710	8710	8710	8710	0
204	20240116	163600	546132220	8710	8710	8710	8710	0
205	20240116	163500	546132220	8710	8710	8710	8710	0
206	20240116	163400	546132220	8710	8710	8710	8710	0
207	20240116	163300	546132220	8710	8710	8710	8710	0
208	20240116	163200	546132220	8710	8710	8710	8710	0
209	20240116	163100	546132220	8710	8710	8710	8710	0
210	20240116	163000	546132220	8710	8710	8710	8710	0
211	20240116	162900	546132220	8710	8710	8710	8710	0
212	20240116	162800	546132220	8710	8710	8710	8710	2271
213	20240116	162700	546132220	8710	8710	8710	8710	0
214	20240116	162600	546132220	8710	8710	8710	8710	0
215	20240116	162500	546132220	8710	8710	8710	8710	0
216	20240116	162400	546132220	8710	8710	8710	8710	0
217	20240116	162300	546132220	8710	8710	8710	8710	0
218	20240116	162200	546132220	8710	8710	8710	8710	0
219	20240116	162100	546132220	8710	8710	8710	8710	0
220	20240116	162000	546132220	8710	8710	8710	8710	0
221	20240116	161900	546132220	8710	8710	8710	8710	0
222	20240116	161800	546132220	8710	8710	8710	8710	0
223	20240116	161700	546132220	8710	8710	8710	8710	0
224	20240116	161600	546132220	8710	8710	8710	8710	0
225	20240116	161500	546132220	8710	8710	8710	8710	0
226	20240116	161400	546132220	8710	8710	8710	8710	0
227	20240116	161300	546132220	8710	8710	8710	8710	0
228	20240116	161200	546132220	8710	8710	8710	8710	0
229	20240116	161100	546132220	8710	8710	8710	8710	0
230	20240116	161000	546132220	8710	8710	8710	8710	0
231	20240116	160900	546132220	8710	8710	8710	8710	0
232	20240116	160800	546132220	8710	8710	8710	8710	0
233	20240116	160700	546132220	8710	8710	8710	8710	0
234	20240116	160600	546132220	8710	8710	8710	8710	0
235	20240116	160500	546132220	8710	8710	8710	8710	0
236	20240116	160400	546132220	8710	8710	8710	8710	0
237	20240116	160300	546132220	8710	8710	8710	8710	0
238	20240116	160200	546132220	8710	8710	8710	8710	0
239	20240116	160100	546132220	8710	8710	8710	8710	0
240	20240116	160000	546132220	8710	8710	8710	8710	0
241	20240116	155900	546132220	8710	8710	8710	8710	0
242	20240116	155800	546132220	8710	8710	8710	8710	2271
243	20240116	155700	546132220	8710	8710	8710	8710	0
244	20240116	155600	546132220	8710	8710	8710	8710	0
245	20240116	155500	546132220	8710	8710	8710	8710	0
246	20240116	155400	546132220	8710	8710	8710	8710	0
247	20240116	155300	546132220	8710	8710	8710	8710	0
248	20240116	155200	546132220	8710	8710	8710	8710	0
249	20240116	155100	546132220	8710	8710	8710	8710	0
250	20240116	155000	546132220	8710	8710	8710	8710	0
251	20240116	154900	546132220	8710	8710	8710	8710	0
252	20240116	154800	546132220	8710	8710	8710	8710	0
253	20240116	154700	546132220	8710	8710	8710	8710	0
254	20240116	154600	546132220	8710	8710	8710	8710	0
255	20240116	154500	546132220	8710	8710	8710	8710	0
256	20240116	154400	546132220	8710	8710	8710	8710	0
257	20240116	154300	546132220	8710	8710	8710	8710	0
258	20240116	154200	546132220	8710	8710	8710	8710	0
259	20240116	154100	546132220	8710	8710	8710	8710	0
260	20240116	154000	546132220	8710	8710	8710	8710	0
261	20240116	153900	546132220	8710	8710	8710	8710	0
262	20240116	153800	546132220	8710	8710	8710	8710	0
263	20240116	153700	546132220	8710	8710	8710	8710	0
264	20240116	153600	546132220	8710	8710	8710	8710	0
265	20240116	153500	546132220	8710	8710	8710	8710	0
266	20240116	153400	546132220	8710	8710	8710	8710	0
267	20240116	153300	546132220	8710	8710	8710	8710	0
268	20240116	153200	546132220	8710	8710	8710	8710	0
269	20240116	153100	546132220	8710	8710	8710	8710	0
270	20240116	153000	546132220	8710	8710	8710	8710	2271
271	20240116	152900	526351810	8710	8710	8710	8710	0
272	20240116	152800	526351810	8710	8710	8710	8710	0
273	20240116	152700	526351810	8710	8710	8710	8710	0
274	20240116	152600	526351810	8710	8710	8710	8710	0
275	20240116	152500	526351810	8710	8710	8710	8710	0
276	20240116	152400	526351810	8710	8710	8710	8710	0
277	20240116	152300	526351810	8710	8710	8710	8710	0
278	20240116	152200	526351810	8710	8710	8710	8710	0
279	20240116	152100	526351810	8710	8710	8710	8710	0
280	20240116	152000	526351810	8710	8710	8710	8710	0
281	20240116	151900	526351810	8710	8710	8710	8710	3
282	20240116	151800	526325680	8700	8700	8700	8700	0
283	20240116	151700	526325680	8700	8700	8700	8700	50
284	20240116	151600	525890680	8700	8700	8700	8700	10
285	20240116	151500	525803680	8700	8700	8700	8700	48
286	20240116	151400	525386080	8700	8710	8710	8700	64
287	20240116	151300	524829180	8700	8700	8700	8700	0
288	20240116	151200	524829180	8700	8700	8700	8700	0
289	20240116	151100	524829180	8700	8700	8700	8700	33
290	20240116	151000	524542080	8750	8750	8750	8750	0
291	20240116	150900	524542080	8750	8750	8750	8750	0
292	20240116	150800	524542080	8750	8740	8750	8740	15
293	20240116	150700	524410960	8740	8730	8740	8730	1837
294	20240116	150600	508362750	8690	8690	8690	8690	0
295	20240116	150500	508362750	8690	8690	8690	8690	200
296	20240116	150400	506624750	8690	8690	8690	8690	0
297	20240116	150300	506624750	8690	8710	8710	8690	2438
298	20240116	150200	485390690	8710	8720	8720	8710	1351
299	20240116	150100	473612930	8730	8740	8740	8730	67
300	20240116	150000	473027450	8740	8740	8740	8740	0
301	20240116	145900	473027450	8740	8740	8740	8740	12
302	20240116	145800	472922570	8720	8720	8720	8720	0
303	20240116	145700	472922570	8720	8730	8730	8720	710
304	20240116	145600	466729700	8740	8740	8740	8740	0
305	20240116	145500	466729700	8740	8740	8740	8740	0
306	20240116	145400	466729700	8740	8740	8740	8740	0
307	20240116	145300	466729700	8740	8740	8740	8740	0
308	20240116	145200	466729700	8740	8740	8740	8740	0
309	20240116	145100	466729700	8740	8740	8740	8740	0
310	20240116	145000	466729700	8740	8740	8740	8740	0
311	20240116	144900	466729700	8740	8740	8740	8740	13
312	20240116	144800	466616080	8730	8730	8730	8730	0
313	20240116	144700	466616080	8730	8730	8730	8730	42
314	20240116	144600	466249420	8730	8730	8730	8730	10
315	20240116	144500	466162120	8730	8730	8730	8720	45
316	20240116	144400	465769290	8730	8730	8730	8730	10
317	20240116	144300	465681990	8720	8720	8720	8720	107
318	20240116	144200	464748950	8730	8730	8730	8730	53
319	20240116	144100	464286260	8730	8730	8730	8730	0
320	20240116	144000	464286260	8730	8730	8730	8730	34
321	20240116	143900	463989440	8730	8730	8730	8730	0
322	20240116	143800	463989440	8730	8730	8730	8730	42
323	20240116	143700	463622780	8730	8730	8730	8730	0
324	20240116	143600	463622780	8730	8730	8730	8730	0
325	20240116	143500	463622780	8730	8730	8730	8730	182
326	20240116	143400	462033920	8730	8730	8730	8730	0
327	20240116	143300	462033920	8730	8730	8730	8730	32
328	20240116	143200	461754560	8730	8730	8730	8730	0
329	20240116	143100	461754560	8730	8730	8730	8730	32
330	20240116	143000	461475200	8730	8730	8730	8730	0
331	20240116	142900	461475200	8730	8730	8730	8730	0
332	20240116	142800	461475200	8730	8730	8730	8730	32
333	20240116	142700	461195840	8730	8730	8730	8730	0
334	20240116	142600	461195840	8730	8730	8730	8730	32
335	20240116	142500	460916480	8730	8730	8730	8730	0
336	20240116	142400	460916480	8730	8730	8730	8730	300
337	20240116	142300	458297480	8730	8730	8730	8730	33
338	20240116	142200	458009390	8710	8710	8710	8710	0
339	20240116	142100	458009390	8710	8730	8730	8710	232
340	20240116	142000	455988030	8730	8730	8730	8730	62
341	20240116	141900	455446770	8730	8730	8730	8730	0
342	20240116	141800	455446770	8730	8730	8730	8730	2
343	20240116	141700	455429310	8730	8730	8730	8730	0
344	20240116	141600	455429310	8730	8730	8730	8730	890
345	20240116	141500	447659610	8730	8730	8730	8730	0
346	20240116	141400	447659610	8730	8730	8730	8730	32
347	20240116	141300	447380250	8710	8710	8710	8710	300
348	20240116	141200	444767250	8720	8720	8720	8720	500
349	20240116	141100	440407250	8730	8720	8730	8720	190
350	20240116	141000	438748570	8730	8730	8730	8730	1
351	20240116	140900	438739840	8730	8730	8730	8730	34
352	20240116	140800	438443020	8730	8730	8730	8730	65
353	20240116	140700	437875570	8730	8730	8730	8730	0
354	20240116	140600	437875570	8730	8730	8730	8730	0
355	20240116	140500	437875570	8730	8730	8730	8730	0
356	20240116	140400	437875570	8730	8730	8730	8730	132
357	20240116	140300	436723210	8730	8730	8730	8730	0
358	20240116	140200	436723210	8730	8730	8730	8730	0
359	20240116	140100	436723210	8730	8730	8730	8730	0
360	20240116	140000	436723210	8730	8730	8730	8730	160
361	20240116	135900	435326410	8730	8730	8730	8730	0
362	20240116	135800	435326410	8730	8730	8730	8730	0
363	20240116	135700	435326410	8730	8730	8730	8730	0
364	20240116	135600	435326410	8730	8730	8730	8730	0
365	20240116	135500	435326410	8730	8730	8730	8730	0
366	20240116	135400	435326410	8730	8730	8730	8730	0
367	20240116	135300	435326410	8730	8730	8730	8730	0
368	20240116	135200	435326410	8730	8730	8730	8730	0
369	20240116	135100	435326410	8730	8730	8730	8730	0
370	20240116	135000	435326410	8730	8730	8730	8730	319
371	20240116	134900	432541540	8730	8740	8740	8730	18
372	20240116	134800	432384390	8750	8750	8750	8750	0
373	20240116	134700	432384390	8750	8750	8750	8750	1
374	20240116	134600	432375640	8730	8730	8730	8730	10
375	20240116	134500	432288340	8750	8750	8750	8750	0
376	20240116	134400	432288340	8750	8750	8750	8750	0
377	20240116	134300	432288340	8750	8750	8750	8750	0
378	20240116	134200	432288340	8750	8750	8750	8750	114
379	20240116	134100	431290840	8730	8730	8730	8730	0
380	20240116	134000	431290840	8730	8730	8730	8730	0
381	20240116	133900	431290840	8730	8730	8730	8730	0
382	20240116	133800	431290840	8730	8730	8730	8730	0
383	20240116	133700	431290840	8730	8730	8730	8730	0
384	20240116	133600	431290840	8730	8730	8730	8730	0
385	20240116	133500	431290840	8730	8730	8730	8730	0
386	20240116	133400	431290840	8730	8730	8730	8730	0
387	20240116	133300	431290840	8730	8730	8730	8730	0
388	20240116	133200	431290840	8730	8740	8740	8730	180
389	20240116	133100	429717740	8740	8740	8740	8740	100
390	20240116	133000	428843740	8730	8730	8730	8730	0
391	20240116	132900	428843740	8730	8730	8730	8730	0
392	20240116	132800	428843740	8730	8730	8730	8730	0
393	20240116	132700	428843740	8730	8730	8730	8730	0
394	20240116	132600	428843740	8730	8730	8730	8730	0
395	20240116	132500	428843740	8730	8730	8730	8730	0
396	20240116	132400	428843740	8730	8730	8730	8730	0
397	20240116	132300	428843740	8730	8730	8730	8730	162
398	20240116	132200	427429480	8740	8740	8740	8740	16
399	20240116	132100	427289640	8750	8750	8750	8750	0
400	20240116	132000	427289640	8750	8750	8750	8750	0
401	20240116	131900	427289640	8750	8750	8750	8750	0
402	20240116	131800	427289640	8750	8750	8750	8750	0
403	20240116	131700	427289640	8750	8750	8750	8750	0
404	20240116	131600	427289640	8750	8750	8750	8750	0
405	20240116	131500	427289640	8750	8750	8750	8750	0
406	20240116	131400	427289640	8750	8750	8750	8750	0
407	20240116	131300	427289640	8750	8750	8750	8750	0
408	20240116	131200	427289640	8750	8750	8750	8750	0
409	20240116	131100	427289640	8750	8750	8750	8750	0
410	20240116	131000	427289640	8750	8750	8750	8750	500
411	20240116	130900	422914640	8750	8670	8750	8670	53
412	20240116	130800	422454330	8670	8670	8670	8670	0
413	20240116	130700	422454330	8670	8670	8670	8670	1
414	20240116	130600	422445660	8650	8650	8650	8650	0
415	20240116	130500	422445660	8650	8650	8650	8650	0
416	20240116	130400	422445660	8650	8690	8690	8650	670
417	20240116	130300	416639280	8700	8720	8720	8700	665
418	20240116	130200	410850040	8760	8760	8760	8760	0
419	20240116	130100	410850040	8760	8760	8760	8760	0
420	20240116	130000	410850040	8760	8760	8760	8760	0
421	20240116	125900	410850040	8760	8760	8760	8760	0
422	20240116	125800	410850040	8760	8760	8760	8760	0
423	20240116	125700	410850040	8760	8760	8760	8760	0
424	20240116	125600	410850040	8760	8740	8760	8740	500
425	20240116	125500	406470800	8710	8710	8710	8710	0
426	20240116	125400	406470800	8710	8710	8710	8710	0
427	20240116	125300	406470800	8710	8710	8710	8710	0
428	20240116	125200	406470800	8710	8710	8710	8710	0
429	20240116	125100	406470800	8710	8710	8710	8710	0
430	20240116	125000	406470800	8710	8710	8710	8710	0
431	20240116	124900	406470800	8710	8710	8710	8710	0
432	20240116	124800	406470800	8710	8720	8720	8710	15
433	20240116	124700	406340050	8760	8760	8760	8760	0
434	20240116	124600	406340050	8760	8760	8760	8760	0
435	20240116	124500	406340050	8760	8760	8760	8760	0
436	20240116	124400	406340050	8760	8760	8760	8760	0
437	20240116	124300	406340050	8760	8760	8760	8760	0
438	20240116	124200	406340050	8760	8760	8760	8760	0
439	20240116	124100	406340050	8760	8760	8760	8760	0
440	20240116	124000	406340050	8760	8760	8760	8760	0
441	20240116	123900	406340050	8760	8760	8760	8760	10
442	20240116	123800	406252450	8760	8760	8760	8760	0
443	20240116	123700	406252450	8760	8760	8760	8760	0
444	20240116	123600	406252450	8760	8750	8760	8750	300
445	20240116	123500	403624720	8750	8750	8750	8750	0
446	20240116	123400	403624720	8750	8750	8750	8750	0
447	20240116	123300	403624720	8750	8760	8760	8750	11
448	20240116	123200	403528370	8660	8660	8660	8660	0
449	20240116	123100	403528370	8660	8660	8660	8660	0
450	20240116	123000	403528370	8660	8660	8660	8660	0
451	20240116	122900	403528370	8660	8660	8660	8660	0
452	20240116	122800	403528370	8660	8660	8660	8660	0
453	20240116	122700	403528370	8660	8660	8660	8660	0
454	20240116	122600	403528370	8660	8740	8740	8660	398
455	20240116	122500	400074960	8730	8730	8730	8730	6
456	20240116	122400	400022580	8680	8680	8680	8680	0
457	20240116	122300	400022580	8680	8680	8680	8680	0
458	20240116	122200	400022580	8680	8810	8810	8660	5911
459	20240116	122100	348493570	8810	8810	8810	8810	0
460	20240116	122000	348493570	8810	8810	8810	8810	0
461	20240116	121900	348493570	8810	8810	8810	8810	0
462	20240116	121800	348493570	8810	8810	8810	8810	0
463	20240116	121700	348493570	8810	8840	8840	8810	877
464	20240116	121600	340754160	8840	8840	8840	8840	183
465	20240116	121500	339136440	8860	8840	8860	8840	229
466	20240116	121400	337112020	8850	8860	8860	8850	538
467	20240116	121300	332348460	8860	8860	8860	8860	0
468	20240116	121200	332348460	8860	8860	8860	8860	0
469	20240116	121100	332348460	8860	8860	8860	8860	0
470	20240116	121000	332348460	8860	8860	8860	8860	0
471	20240116	120900	332348460	8860	8860	8860	8860	0
472	20240116	120800	332348460	8860	8870	8870	8860	511
473	20240116	120700	327817640	8870	8880	8880	8870	388
474	20240116	120600	324372960	8890	8890	8890	8890	0
475	20240116	120500	324372960	8890	8890	8890	8890	0
476	20240116	120400	324372960	8890	8890	8890	8890	78
477	20240116	120300	323679540	8890	8890	8890	8890	222
478	20240116	120200	321705960	8900	8900	8900	8900	0
479	20240116	120100	321705960	8900	8900	8900	8900	5
480	20240116	120000	321661460	8900	8900	8900	8900	30
481	20240116	115900	321394460	8900	8900	8900	8900	195
482	20240116	115800	319658960	8900	8900	8900	8900	4
483	20240116	115700	319623360	8900	8900	8900	8900	53
484	20240116	115600	319151660	8890	8900	8900	8890	80
485	20240116	115500	318440090	8900	8900	8900	8900	26
486	20240116	115400	318208690	8900	8900	8900	8900	5
487	20240116	115300	318164190	8900	8890	8900	8890	113
488	20240116	115200	317159580	8900	8900	8900	8900	68
489	20240116	115100	316554380	8900	8900	8900	8900	100
490	20240116	115000	315664380	8900	8900	8900	8900	205
491	20240116	114900	313839880	8900	8880	8900	8880	28
492	20240116	114800	313591160	8900	8890	8900	8890	737
493	20240116	114700	307033620	8890	8890	8890	8890	50
494	20240116	114600	306589120	8890	8890	8890	8890	0
495	20240116	114500	306589120	8890	8890	8890	8890	69
496	20240116	114400	305975710	8890	8890	8890	8890	53
497	20240116	114300	305504540	8880	8890	8890	8880	36
498	20240116	114200	305184590	8890	8890	8890	8890	0
499	20240116	114100	305184590	8890	8870	8890	8860	341
500	20240116	114000	302160540	8870	8890	8890	8870	1309
501	20240116	113900	290531030	8900	8900	8900	8900	4
502	20240116	113800	290495430	8900	8900	8900	8900	64
503	20240116	113700	289925830	8900	8910	8910	8900	139
504	20240116	113600	288688230	8910	8910	8910	8910	30
505	20240116	113500	288420930	8900	8910	8910	8900	37
506	20240116	113400	288091270	8910	8910	8910	8910	7
507	20240116	113300	288028900	8900	8910	8910	8900	79
508	20240116	113200	287325090	8910	8910	8910	8910	12
509	20240116	113100	287218170	8910	8910	8910	8910	67
510	20240116	113000	286621200	8910	8910	8910	8910	18
511	20240116	112900	286460820	8910	8910	8910	8910	153
512	20240116	112800	285097590	8910	8910	8910	8910	39
513	20240116	112700	284750100	8900	8900	8910	8900	145
514	20240116	112600	283459560	8910	8910	8910	8900	576
515	20240116	112500	278327420	8910	8910	8910	8910	314
516	20240116	112400	275529680	8900	8900	8900	8900	827
517	20240116	112300	268169380	8900	8900	8900	8900	614
518	20240116	112200	262704780	8900	8900	8900	8900	5
519	20240116	112100	262660280	8900	8900	8900	8890	104
520	20240116	112000	261735080	8900	8900	8900	8900	0
521	20240116	111900	261735080	8900	8900	8900	8900	73
522	20240116	111800	261085380	8890	8900	8900	8890	51
523	20240116	111700	260631590	8890	8900	8900	8890	35
524	20240116	111600	260320130	8900	8900	8900	8900	45
525	20240116	111500	259919630	8900	8900	8900	8900	4
526	20240116	111400	259884030	8900	8890	8900	8890	64
527	20240116	111300	259314700	8890	8890	8890	8890	5
528	20240116	111200	259270250	8890	8890	8890	8890	48
529	20240116	111100	258843530	8890	8900	8900	8890	54
530	20240116	111000	258363130	8900	8900	8900	8900	28
531	20240116	110900	258113930	8900	8890	8900	8890	85
532	20240116	110800	257357730	8890	8900	8900	8890	10
533	20240116	110700	257268790	8900	8900	8900	8900	62
534	20240116	110600	256716990	8900	8900	8900	8900	4
535	20240116	110500	256681390	8900	8900	8900	8900	1406
536	20240116	110400	244167990	8900	8900	8900	8900	17
537	20240116	110300	244016690	8900	8900	8900	8900	0
538	20240116	110200	244016690	8900	8900	8900	8890	99
539	20240116	110100	243136050	8900	8900	8900	8900	5
540	20240116	110000	243091550	8900	8900	8900	8900	716
541	20240116	105900	236719150	8890	8890	8890	8890	44
542	20240116	105800	236327990	8900	8900	8900	8900	75
543	20240116	105700	235660490	8900	8900	8900	8900	52
544	20240116	105600	235197690	8890	8890	8900	8890	87
545	20240116	105500	234423680	8890	8900	8900	8890	204
546	20240116	105400	232610080	8900	8900	8900	8900	561
547	20240116	105300	227617180	8900	8900	8900	8890	197
548	20240116	105200	225864180	8900	8900	8900	8900	5
549	20240116	105100	225819680	8900	8900	8900	8900	79
550	20240116	105000	225116580	8900	8900	8900	8900	32
551	20240116	104900	224831780	8900	8880	8900	8880	166
552	20240116	104800	223356200	8890	8890	8890	8890	5
553	20240116	104700	223311750	8880	8890	8890	8880	471
554	20240116	104600	219128660	8890	8890	8890	8890	71
555	20240116	104500	218497470	8890	8890	8900	8880	154
556	20240116	104400	217129340	8880	8900	8900	8880	173
557	20240116	104300	215592340	8900	8900	8900	8900	68
558	20240116	104200	214987140	8890	8900	8900	8890	109
559	20240116	104100	214018090	8900	8900	8900	8900	70
560	20240116	104000	213395090	8900	8900	8900	8890	155
561	20240116	103900	212015690	8900	8900	8900	8900	67
562	20240116	103800	211419390	8900	8900	8900	8900	186
563	20240116	103700	209763990	8890	8900	8900	8890	170
564	20240116	103600	208251290	8900	8900	8900	8890	844
565	20240116	103500	200742040	8900	8900	8900	8900	144
566	20240116	103400	199460440	8890	8900	8900	8890	78
567	20240116	103300	198766280	8900	8890	8900	8890	142
568	20240116	103200	197502500	8900	8880	8900	8880	168
569	20240116	103100	196008560	8890	8900	8900	8890	468
570	20240116	103000	191844180	8890	8890	8900	8890	612
571	20240116	102900	186403460	8890	8880	8890	8880	213
572	20240116	102800	184511240	8860	8860	8860	8860	190
573	20240116	102700	182827840	8860	8860	8860	8850	203
574	20240116	102600	181029470	8860	8860	8860	8860	144
575	20240116	102500	179753630	8860	8860	8860	8850	166
576	20240116	102400	178282970	8860	8860	8860	8860	205
577	20240116	102300	176466670	8860	8860	8860	8860	101
578	20240116	102200	175571810	8880	8880	8880	8860	144
579	20240116	102100	174295290	8890	8880	8890	8880	294
580	20240116	102000	171683170	8870	8870	8870	8870	274
581	20240116	101900	169252790	8870	8870	8870	8870	141
582	20240116	101800	168002120	8870	8880	8880	8870	144
583	20240116	101700	166723440	8880	8880	8880	8880	4
584	20240116	101600	166687920	8880	8880	8880	8870	558
585	20240116	101500	161733870	8870	8880	8880	8870	350
586	20240116	101400	158626370	8880	8870	8880	8870	37
587	20240116	101300	158297940	8870	8860	8870	8860	247
588	20240116	101200	156108490	8860	8840	8860	8840	94
589	20240116	101100	155276980	8840	8840	8840	8840	163
590	20240116	101000	153836060	8840	8830	8840	8830	190
591	20240116	100900	152157590	8840	8830	8840	8830	12
592	20240116	100800	152051590	8820	8800	8820	8800	87
593	20240116	100700	151284810	8800	8800	8800	8800	233
594	20240116	100600	149234410	8820	8820	8820	8820	7
595	20240116	100500	149172670	8780	8790	8810	8760	481
596	20240116	100400	144952470	8790	8850	8850	8770	615
597	20240116	100300	139541030	8850	8860	8880	8850	218
598	20240116	100200	137608460	8860	8860	8860	8860	140
599	20240116	100100	136368060	8880	8870	8880	8870	409
600	20240116	100000	132739920	8870	8870	8870	8870	204
601	20240116	095900	130930440	8870	8890	8890	8870	189
602	20240116	095800	129253910	8850	8850	8850	8850	165
603	20240116	095700	127793660	8850	8880	8880	8850	367
604	20240116	095600	124539440	8890	8890	8890	8870	301
605	20240116	095500	121865180	8890	8870	8890	8870	113
606	20240116	095400	120861600	8870	8860	8870	8850	126
607	20240116	095300	119744740	8840	8860	8860	8840	151
608	20240116	095200	118408880	8870	8840	8870	8840	33
609	20240116	095100	118117040	8840	8840	8870	8840	209
610	20240116	095000	116268610	8830	8830	8830	8830	4
611	20240116	094900	116233290	8840	8830	8840	8820	129
612	20240116	094800	115093980	8810	8800	8810	8800	189
613	20240116	094700	113430050	8800	8780	8800	8780	139
614	20240116	094600	112208190	8780	8810	8810	8780	826
615	20240116	094500	104943270	8800	8800	8800	8800	19
616	20240116	094400	104776070	8830	8860	8860	8830	316
617	20240116	094300	101983370	8860	8860	8860	8860	223
618	20240116	094200	100007590	8870	8870	8870	8870	0
619	20240116	094100	100007590	8870	8870	8870	8870	0
620	20240116	094000	100007590	8870	8840	8880	8780	492
621	20240116	093900	95661420	8880	8880	8880	8880	282
622	20240116	093800	93157260	8880	8880	8880	8880	8
623	20240116	093700	93086220	8880	8880	8880	8880	0
624	20240116	093600	93086220	8880	8880	8880	8880	250
625	20240116	093500	90866220	8880	8880	8880	8880	182
626	20240116	093400	89250060	8880	8880	8880	8880	0
627	20240116	093300	89250060	8880	8880	8880	8880	0
628	20240116	093200	89250060	8880	8880	8880	8880	69
629	20240116	093100	88637340	8860	8860	8860	8860	1
630	20240116	093000	88628480	8860	8840	8860	8840	27
631	20240116	092900	88389340	8840	8840	8840	8840	101
632	20240116	092800	87496500	8860	8860	8860	8840	28
633	20240116	092700	87248460	8860	8860	8860	8860	0
634	20240116	092600	87248460	8860	8860	8860	8860	159
635	20240116	092500	85839720	8860	8880	8890	8860	1324
636	20240116	092400	74100070	8890	8890	8890	8890	10
637	20240116	092300	74011170	8890	8890	8890	8890	32
638	20240116	092200	73726690	8880	8880	8890	8880	291
639	20240116	092100	71140010	8880	8890	8890	8880	45
640	20240116	092000	70740160	8890	8890	8890	8880	424
641	20240116	091900	66971960	8900	8900	8900	8900	213
642	20240116	091800	65076260	8900	8890	8900	8890	49
643	20240116	091700	64640260	8890	8890	8890	8890	70
644	20240116	091600	64017960	8890	8890	8890	8890	32
645	20240116	091500	63733480	8880	8880	8880	8880	29
646	20240116	091400	63475960	8860	8880	8880	8860	224
647	20240116	091300	61490320	8860	8890	8890	8860	32
648	20240116	091200	61206380	8890	8890	8890	8890	89
649	20240116	091100	60415170	8880	8880	8900	8880	632
650	20240116	091000	54796230	8890	8870	8890	8870	1530
651	20240116	090900	41197680	8870	8860	8870	8860	206
652	20240116	090800	39372130	8860	8860	8860	8860	0
653	20240116	090700	39372130	8860	8850	8860	8850	96
654	20240116	090600	38522130	8850	8850	8860	8850	240
655	20240116	090500	36397060	8850	8850	8850	8840	493
656	20240116	090400	32034210	8850	8850	8850	8850	304
657	20240116	090300	29343810	8850	8810	8850	8810	13
658	20240116	090200	29228950	8800	8780	8800	8780	170
659	20240116	090100	27736330	8770	8780	8780	8770	351
660	20240116	090000	24654750	8800	8780	8800	8780	2808