KissMeData/099390/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	200700	260109030	7950	7950	7950	7950	431
3	20240116	200600	260109030	7950	7950	7950	7950	0
4	20240116	200500	260109030	7950	7950	7950	7950	0
5	20240116	200400	260109030	7950	7950	7950	7950	0
6	20240116	200300	260109030	7950	7950	7950	7950	0
7	20240116	200200	260109030	7950	7950	7950	7950	0
8	20240116	200100	260109030	7950	7950	7950	7950	0
9	20240116	200000	260109030	7950	7950	7950	7950	0
10	20240116	195900	260109030	7950	7950	7950	7950	0
11	20240116	195800	260109030	7950	7950	7950	7950	0
12	20240116	195700	260109030	7950	7950	7950	7950	0
13	20240116	195600	260109030	7950	7950	7950	7950	0
14	20240116	195500	260109030	7950	7950	7950	7950	0
15	20240116	195400	260109030	7950	7950	7950	7950	0
16	20240116	195300	260109030	7950	7950	7950	7950	0
17	20240116	195200	260109030	7950	7950	7950	7950	0
18	20240116	195100	260109030	7950	7950	7950	7950	0
19	20240116	195000	260109030	7950	7950	7950	7950	0
20	20240116	194900	260109030	7950	7950	7950	7950	0
21	20240116	194800	260109030	7950	7950	7950	7950	0
22	20240116	194700	260109030	7950	7950	7950	7950	0
23	20240116	194600	260109030	7950	7950	7950	7950	0
24	20240116	194500	260109030	7950	7950	7950	7950	0
25	20240116	194400	260109030	7950	7950	7950	7950	0
26	20240116	194300	260109030	7950	7950	7950	7950	0
27	20240116	194200	260109030	7950	7950	7950	7950	0
28	20240116	194100	260109030	7950	7950	7950	7950	0
29	20240116	194000	260109030	7950	7950	7950	7950	0
30	20240116	193900	260109030	7950	7950	7950	7950	0
31	20240116	193800	260109030	7950	7950	7950	7950	0
32	20240116	193700	260109030	7950	7950	7950	7950	431
33	20240116	193600	260109030	7950	7950	7950	7950	0
34	20240116	193500	260109030	7950	7950	7950	7950	0
35	20240116	193400	260109030	7950	7950	7950	7950	0
36	20240116	193300	260109030	7950	7950	7950	7950	0
37	20240116	193200	260109030	7950	7950	7950	7950	0
38	20240116	193100	260109030	7950	7950	7950	7950	0
39	20240116	193000	260109030	7950	7950	7950	7950	0
40	20240116	192900	260109030	7950	7950	7950	7950	0
41	20240116	192800	260109030	7950	7950	7950	7950	0
42	20240116	192700	260109030	7950	7950	7950	7950	0
43	20240116	192600	260109030	7950	7950	7950	7950	0
44	20240116	192500	260109030	7950	7950	7950	7950	0
45	20240116	192400	260109030	7950	7950	7950	7950	0
46	20240116	192300	260109030	7950	7950	7950	7950	0
47	20240116	192200	260109030	7950	7950	7950	7950	0
48	20240116	192100	260109030	7950	7950	7950	7950	0
49	20240116	192000	260109030	7950	7950	7950	7950	0
50	20240116	191900	260109030	7950	7950	7950	7950	0
51	20240116	191800	260109030	7950	7950	7950	7950	0
52	20240116	191700	260109030	7950	7950	7950	7950	0
53	20240116	191600	260109030	7950	7950	7950	7950	0
54	20240116	191500	260109030	7950	7950	7950	7950	0
55	20240116	191400	260109030	7950	7950	7950	7950	0
56	20240116	191300	260109030	7950	7950	7950	7950	0
57	20240116	191200	260109030	7950	7950	7950	7950	0
58	20240116	191100	260109030	7950	7950	7950	7950	0
59	20240116	191000	260109030	7950	7950	7950	7950	0
60	20240116	190900	260109030	7950	7950	7950	7950	0
61	20240116	190800	260109030	7950	7950	7950	7950	0
62	20240116	190700	260109030	7950	7950	7950	7950	431
63	20240116	190600	260109030	7950	7950	7950	7950	0
64	20240116	190500	260109030	7950	7950	7950	7950	0
65	20240116	190400	260109030	7950	7950	7950	7950	0
66	20240116	190300	260109030	7950	7950	7950	7950	0
67	20240116	190200	260109030	7950	7950	7950	7950	0
68	20240116	190100	260109030	7950	7950	7950	7950	0
69	20240116	190000	260109030	7950	7950	7950	7950	0
70	20240116	185900	260109030	7950	7950	7950	7950	0
71	20240116	185800	260109030	7950	7950	7950	7950	0
72	20240116	185700	260109030	7950	7950	7950	7950	0
73	20240116	185600	260109030	7950	7950	7950	7950	0
74	20240116	185500	260109030	7950	7950	7950	7950	0
75	20240116	185400	260109030	7950	7950	7950	7950	0
76	20240116	185300	260109030	7950	7950	7950	7950	0
77	20240116	185200	260109030	7950	7950	7950	7950	0
78	20240116	185100	260109030	7950	7950	7950	7950	0
79	20240116	185000	260109030	7950	7950	7950	7950	0
80	20240116	184900	260109030	7950	7950	7950	7950	0
81	20240116	184800	260109030	7950	7950	7950	7950	0
82	20240116	184700	260109030	7950	7950	7950	7950	0
83	20240116	184600	260109030	7950	7950	7950	7950	0
84	20240116	184500	260109030	7950	7950	7950	7950	0
85	20240116	184400	260109030	7950	7950	7950	7950	0
86	20240116	184300	260109030	7950	7950	7950	7950	0
87	20240116	184200	260109030	7950	7950	7950	7950	0
88	20240116	184100	260109030	7950	7950	7950	7950	0
89	20240116	184000	260109030	7950	7950	7950	7950	0
90	20240116	183900	260109030	7950	7950	7950	7950	0
91	20240116	183800	260109030	7950	7950	7950	7950	0
92	20240116	183700	260109030	7950	7950	7950	7950	431
93	20240116	183600	260109030	7950	7950	7950	7950	0
94	20240116	183500	260109030	7950	7950	7950	7950	0
95	20240116	183400	260109030	7950	7950	7950	7950	0
96	20240116	183300	260109030	7950	7950	7950	7950	0
97	20240116	183200	260109030	7950	7950	7950	7950	0
98	20240116	183100	260109030	7950	7950	7950	7950	0
99	20240116	183000	260109030	7950	7950	7950	7950	0
100	20240116	182900	260109030	7950	7950	7950	7950	0
101	20240116	182800	260109030	7950	7950	7950	7950	0
102	20240116	182700	260109030	7950	7950	7950	7950	0
103	20240116	182600	260109030	7950	7950	7950	7950	0
104	20240116	182500	260109030	7950	7950	7950	7950	0
105	20240116	182400	260109030	7950	7950	7950	7950	0
106	20240116	182300	260109030	7950	7950	7950	7950	0
107	20240116	182200	260109030	7950	7950	7950	7950	0
108	20240116	182100	260109030	7950	7950	7950	7950	0
109	20240116	182000	260109030	7950	7950	7950	7950	0
110	20240116	181900	260109030	7950	7950	7950	7950	0
111	20240116	181800	260109030	7950	7950	7950	7950	0
112	20240116	181700	260109030	7950	7950	7950	7950	0
113	20240116	181600	260109030	7950	7950	7950	7950	0
114	20240116	181500	260109030	7950	7950	7950	7950	0
115	20240116	181400	260109030	7950	7950	7950	7950	0
116	20240116	181300	260109030	7950	7950	7950	7950	0
117	20240116	181200	260109030	7950	7950	7950	7950	0
118	20240116	181100	260109030	7950	7950	7950	7950	0
119	20240116	181000	260109030	7950	7950	7950	7950	0
120	20240116	180900	260109030	7950	7950	7950	7950	0
121	20240116	180800	260109030	7950	7950	7950	7950	0
122	20240116	180700	260109030	7950	7950	7950	7950	431
123	20240116	180600	260109030	7950	7950	7950	7950	0
124	20240116	180500	260109030	7950	7950	7950	7950	0
125	20240116	180400	260109030	7950	7950	7950	7950	0
126	20240116	180300	260109030	7950	7950	7950	7950	0
127	20240116	180200	260109030	7950	7950	7950	7950	0
128	20240116	180100	260109030	7950	7950	7950	7950	0
129	20240116	180000	260109030	7950	7950	7950	7950	0
130	20240116	175900	260109030	7950	7950	7950	7950	0
131	20240116	175800	260109030	7950	7950	7950	7950	0
132	20240116	175700	260109030	7950	7950	7950	7950	0
133	20240116	175600	260109030	7950	7950	7950	7950	0
134	20240116	175500	260109030	7950	7950	7950	7950	0
135	20240116	175400	260109030	7950	7950	7950	7950	0
136	20240116	175300	260109030	7950	7950	7950	7950	0
137	20240116	175200	260109030	7950	7950	7950	7950	0
138	20240116	175100	260109030	7950	7950	7950	7950	0
139	20240116	175000	260109030	7950	7950	7950	7950	0
140	20240116	174900	260109030	7950	7950	7950	7950	0
141	20240116	174800	260109030	7950	7950	7950	7950	0
142	20240116	174700	260109030	7950	7950	7950	7950	0
143	20240116	174600	260109030	7950	7950	7950	7950	0
144	20240116	174500	260109030	7950	7950	7950	7950	0
145	20240116	174400	260109030	7950	7950	7950	7950	0
146	20240116	174300	260109030	7950	7950	7950	7950	0
147	20240116	174200	260109030	7950	7950	7950	7950	0
148	20240116	174100	260109030	7950	7950	7950	7950	0
149	20240116	174000	260109030	7950	7950	7950	7950	0
150	20240116	173900	260109030	7950	7950	7950	7950	0
151	20240116	173800	260109030	7950	7950	7950	7950	0
152	20240116	173700	260109030	7950	7950	7950	7950	431
153	20240116	173600	260109030	7950	7950	7950	7950	0
154	20240116	173500	260109030	7950	7950	7950	7950	0
155	20240116	173400	260109030	7950	7950	7950	7950	0
156	20240116	173300	260109030	7950	7950	7950	7950	0
157	20240116	173200	260109030	7950	7950	7950	7950	0
158	20240116	173100	260109030	7950	7950	7950	7950	0
159	20240116	173000	260109030	7950	7950	7950	7950	0
160	20240116	172900	260109030	7950	7950	7950	7950	0
161	20240116	172800	260109030	7950	7950	7950	7950	0
162	20240116	172700	260109030	7950	7950	7950	7950	0
163	20240116	172600	260109030	7950	7950	7950	7950	0
164	20240116	172500	260109030	7950	7950	7950	7950	0
165	20240116	172400	260109030	7950	7950	7950	7950	0
166	20240116	172300	260109030	7950	7950	7950	7950	0
167	20240116	172200	260109030	7950	7950	7950	7950	0
168	20240116	172100	260109030	7950	7950	7950	7950	0
169	20240116	172000	260109030	7950	7950	7950	7950	0
170	20240116	171900	260109030	7950	7950	7950	7950	0
171	20240116	171800	260109030	7950	7950	7950	7950	0
172	20240116	171700	260109030	7950	7950	7950	7950	0
173	20240116	171600	260109030	7950	7950	7950	7950	0
174	20240116	171500	260109030	7950	7950	7950	7950	0
175	20240116	171400	260109030	7950	7950	7950	7950	0
176	20240116	171300	260109030	7950	7950	7950	7950	0
177	20240116	171200	260109030	7950	7950	7950	7950	0
178	20240116	171100	260109030	7950	7950	7950	7950	0
179	20240116	171000	260109030	7950	7950	7950	7950	0
180	20240116	170900	260109030	7950	7950	7950	7950	0
181	20240116	170800	260109030	7950	7950	7950	7950	0
182	20240116	170700	260109030	7950	7950	7950	7950	431
183	20240116	170600	260109030	7950	7950	7950	7950	0
184	20240116	170500	260109030	7950	7950	7950	7950	0
185	20240116	170400	260109030	7950	7950	7950	7950	0
186	20240116	170300	260109030	7950	7950	7950	7950	0
187	20240116	170200	260109030	7950	7950	7950	7950	0
188	20240116	170100	260109030	7950	7950	7950	7950	0
189	20240116	170000	260109030	7950	7950	7950	7950	0
190	20240116	165900	260109030	7950	7950	7950	7950	0
191	20240116	165800	260109030	7950	7950	7950	7950	0
192	20240116	165700	260109030	7950	7950	7950	7950	0
193	20240116	165600	260109030	7950	7950	7950	7950	0
194	20240116	165500	260109030	7950	7950	7950	7950	0
195	20240116	165400	260109030	7950	7950	7950	7950	0
196	20240116	165300	260109030	7950	7950	7950	7950	0
197	20240116	165200	260109030	7950	7950	7950	7950	0
198	20240116	165100	260109030	7950	7950	7950	7950	0
199	20240116	165000	260109030	7950	7950	7950	7950	0
200	20240116	164900	260109030	7950	7950	7950	7950	0
201	20240116	164800	260109030	7950	7950	7950	7950	0
202	20240116	164700	260109030	7950	7950	7950	7950	0
203	20240116	164600	260109030	7950	7950	7950	7950	0
204	20240116	164500	260109030	7950	7950	7950	7950	0
205	20240116	164400	260109030	7950	7950	7950	7950	0
206	20240116	164300	260109030	7950	7950	7950	7950	0
207	20240116	164200	260109030	7950	7950	7950	7950	0
208	20240116	164100	260109030	7950	7950	7950	7950	0
209	20240116	164000	260109030	7950	7950	7950	7950	0
210	20240116	163900	260109030	7950	7950	7950	7950	0
211	20240116	163800	260109030	7950	7950	7950	7950	0
212	20240116	163700	260109030	7950	7950	7950	7950	431
213	20240116	163600	260109030	7950	7950	7950	7950	0
214	20240116	163500	260109030	7950	7950	7950	7950	0
215	20240116	163400	260109030	7950	7950	7950	7950	0
216	20240116	163300	260109030	7950	7950	7950	7950	0
217	20240116	163200	260109030	7950	7950	7950	7950	0
218	20240116	163100	260109030	7950	7950	7950	7950	0
219	20240116	163000	260109030	7950	7950	7950	7950	0
220	20240116	162900	260109030	7950	7950	7950	7950	0
221	20240116	162800	260109030	7950	7950	7950	7950	0
222	20240116	162700	260109030	7950	7950	7950	7950	0
223	20240116	162600	260109030	7950	7950	7950	7950	0
224	20240116	162500	260109030	7950	7950	7950	7950	0
225	20240116	162400	260109030	7950	7950	7950	7950	0
226	20240116	162300	260109030	7950	7950	7950	7950	0
227	20240116	162200	260109030	7950	7950	7950	7950	0
228	20240116	162100	260109030	7950	7950	7950	7950	0
229	20240116	162000	260109030	7950	7950	7950	7950	0
230	20240116	161900	260109030	7950	7950	7950	7950	0
231	20240116	161800	260109030	7950	7950	7950	7950	0
232	20240116	161700	260109030	7950	7950	7950	7950	0
233	20240116	161600	260109030	7950	7950	7950	7950	0
234	20240116	161500	260109030	7950	7950	7950	7950	0
235	20240116	161400	260109030	7950	7950	7950	7950	0
236	20240116	161300	260109030	7950	7950	7950	7950	0
237	20240116	161200	260109030	7950	7950	7950	7950	0
238	20240116	161100	260109030	7950	7950	7950	7950	0
239	20240116	161000	260109030	7950	7950	7950	7950	0
240	20240116	160900	260109030	7950	7950	7950	7950	0
241	20240116	160800	260109030	7950	7950	7950	7950	0
242	20240116	160700	260109030	7950	7950	7950	7950	431
243	20240116	160600	260109030	7950	7950	7950	7950	0
244	20240116	160500	260109030	7950	7950	7950	7950	0
245	20240116	160400	260109030	7950	7950	7950	7950	0
246	20240116	160300	260109030	7950	7950	7950	7950	0
247	20240116	160200	260109030	7950	7950	7950	7950	0
248	20240116	160100	260109030	7950	7950	7950	7950	0
249	20240116	160000	260109030	7950	7950	7950	7950	0
250	20240116	155900	260109030	7950	7950	7950	7950	0
251	20240116	155800	260109030	7950	7950	7950	7950	0
252	20240116	155700	260109030	7950	7950	7950	7950	0
253	20240116	155600	260109030	7950	7950	7950	7950	0
254	20240116	155500	260109030	7950	7950	7950	7950	0
255	20240116	155400	260109030	7950	7950	7950	7950	0
256	20240116	155300	260109030	7950	7950	7950	7950	0
257	20240116	155200	260109030	7950	7950	7950	7950	0
258	20240116	155100	260109030	7950	7950	7950	7950	0
259	20240116	155000	260109030	7950	7950	7950	7950	0
260	20240116	154900	260109030	7950	7950	7950	7950	0
261	20240116	154800	260109030	7950	7950	7950	7950	0
262	20240116	154700	260109030	7950	7950	7950	7950	0
263	20240116	154600	260109030	7950	7950	7950	7950	0
264	20240116	154500	260109030	7950	7950	7950	7950	0
265	20240116	154400	260109030	7950	7950	7950	7950	0
266	20240116	154300	260109030	7950	7950	7950	7950	0
267	20240116	154200	260109030	7950	7950	7950	7950	0
268	20240116	154100	260109030	7950	7950	7950	7950	0
269	20240116	154000	260109030	7950	7950	7950	7950	0
270	20240116	153900	260109030	7950	7950	7950	7950	0
271	20240116	153800	260109030	7950	7950	7950	7950	0
272	20240116	153700	260109030	7950	7950	7950	7950	431
273	20240116	153600	260109030	7950	7950	7950	7950	0
274	20240116	153500	260109030	7950	7950	7950	7950	0
275	20240116	153400	260109030	7950	7950	7950	7950	0
276	20240116	153300	260109030	7950	7950	7950	7950	0
277	20240116	153200	260109030	7950	7950	7950	7950	0
278	20240116	153100	260109030	7950	7950	7950	7950	0
279	20240116	153000	260109030	7950	7950	7950	7950	431
280	20240116	152900	256682580	7940	7940	7940	7940	0
281	20240116	152800	256682580	7940	7940	7940	7940	0
282	20240116	152700	256682580	7940	7940	7940	7940	0
283	20240116	152600	256682580	7940	7940	7940	7940	0
284	20240116	152500	256682580	7940	7940	7940	7940	0
285	20240116	152400	256682580	7940	7940	7940	7940	0
286	20240116	152300	256682580	7940	7940	7940	7940	0
287	20240116	152200	256682580	7940	7940	7940	7940	0
288	20240116	152100	256682580	7940	7940	7940	7940	0
289	20240116	152000	256682580	7940	7940	7940	7940	0
290	20240116	151900	256682580	7940	7930	7940	7930	264
291	20240116	151800	254586640	7930	7930	7930	7930	300
292	20240116	151700	252207640	7940	7940	7940	7940	0
293	20240116	151600	252207640	7940	7940	7940	7940	0
294	20240116	151500	252207640	7940	7940	7940	7940	0
295	20240116	151400	252207640	7940	7910	7940	7910	3
296	20240116	151300	252183850	7940	7940	7940	7940	2
297	20240116	151200	252167970	7940	7900	7940	7900	51
298	20240116	151100	251765030	7940	7940	7940	7940	0
299	20240116	151000	251765030	7940	7940	7940	7940	0
300	20240116	150900	251765030	7940	7940	7940	7940	0
301	20240116	150800	251765030	7940	7940	7940	7940	0
302	20240116	150700	251765030	7940	7940	7940	7940	0
303	20240116	150600	251765030	7940	7940	7940	7940	0
304	20240116	150500	251765030	7940	7940	7940	7940	0
305	20240116	150400	251765030	7940	7940	7940	7940	0
306	20240116	150300	251765030	7940	7940	7940	7940	2
307	20240116	150200	251749150	7940	7940	7940	7940	0
308	20240116	150100	251749150	7940	7880	7940	7880	90
309	20240116	150000	251039890	7870	7880	7880	7870	1630
310	20240116	145900	238202070	7890	7890	7890	7890	100
311	20240116	145800	237413070	7900	7890	7900	7890	2
312	20240116	145700	237397280	7900	7890	7900	7890	24
313	20240116	145600	237207900	7890	7890	7890	7890	10
314	20240116	145500	237129000	7900	7900	7900	7900	59
315	20240116	145400	236662900	7920	7920	7920	7920	0
316	20240116	145300	236662900	7920	7930	7930	7920	6
317	20240116	145200	236615360	7940	7910	7940	7910	342
318	20240116	145100	233910110	7940	7940	7940	7940	0
319	20240116	145000	233910110	7940	7940	7940	7940	0
320	20240116	144900	233910110	7940	7940	7940	7940	0
321	20240116	144800	233910110	7940	7910	7940	7910	28
322	20240116	144700	233688570	7940	7920	7940	7920	5
323	20240116	144600	233648930	7910	7910	7910	7910	7
324	20240116	144500	233593560	7940	7940	7940	7940	0
325	20240116	144400	233593560	7940	7940	7940	7940	0
326	20240116	144300	233593560	7940	7940	7940	7940	4
327	20240116	144200	233561800	7940	7940	7940	7940	1
328	20240116	144100	233553860	7940	7940	7940	7940	0
329	20240116	144000	233553860	7940	7940	7940	7940	0
330	20240116	143900	233553860	7940	7940	7940	7940	1
331	20240116	143800	233545920	7940	7940	7940	7940	0
332	20240116	143700	233545920	7940	7940	7940	7940	2
333	20240116	143600	233530040	7940	7940	7940	7940	0
334	20240116	143500	233530040	7940	7940	7940	7940	0
335	20240116	143400	233530040	7940	7940	7940	7940	0
336	20240116	143300	233530040	7940	7940	7940	7940	0
337	20240116	143200	233530040	7940	7930	7940	7930	11
338	20240116	143100	233442800	7940	7940	7940	7940	1
339	20240116	143000	233434860	7930	7940	7940	7930	20
340	20240116	142900	233276160	7940	7940	7940	7940	1
341	20240116	142800	233268220	7900	7900	7900	7900	200
342	20240116	142700	231688220	7950	7950	7950	7950	0
343	20240116	142600	231688220	7950	7950	7950	7950	0
344	20240116	142500	231688220	7950	7950	7950	7950	0
345	20240116	142400	231688220	7950	7950	7950	7950	0
346	20240116	142300	231688220	7950	7950	7950	7950	0
347	20240116	142200	231688220	7950	7940	7950	7940	3
348	20240116	142100	231664390	7950	7940	7950	7940	163
349	20240116	142000	230370060	7930	7920	7930	7920	201
350	20240116	141900	228777130	7920	7920	7920	7920	0
351	20240116	141800	228777130	7920	7920	7920	7920	0
352	20240116	141700	228777130	7920	7920	7920	7920	0
353	20240116	141600	228777130	7920	7920	7920	7920	0
354	20240116	141500	228777130	7920	7920	7920	7920	0
355	20240116	141400	228777130	7920	7920	7920	7920	0
356	20240116	141300	228777130	7920	7920	7920	7920	0
357	20240116	141200	228777130	7920	7920	7920	7920	0
358	20240116	141100	228777130	7920	7920	7920	7920	0
359	20240116	141000	228777130	7920	7920	7920	7920	0
360	20240116	140900	228777130	7920	7920	7920	7920	0
361	20240116	140800	228777130	7920	7900	7920	7900	518
362	20240116	140700	224684910	7920	7920	7920	7920	0
363	20240116	140600	224684910	7920	7920	7920	7920	1
364	20240116	140500	224676990	7900	7900	7900	7900	8
365	20240116	140400	224613790	7920	7920	7920	7920	0
366	20240116	140300	224613790	7920	7920	7920	7920	0
367	20240116	140200	224613790	7920	7920	7920	7920	0
368	20240116	140100	224613790	7920	7920	7920	7920	0
369	20240116	140000	224613790	7920	7900	7920	7900	23
370	20240116	135900	224432070	7900	7900	7900	7900	97
371	20240116	135800	223665770	7900	7890	7900	7890	52
372	20240116	135700	223255480	7900	7900	7900	7900	0
373	20240116	135600	223255480	7900	7900	7900	7900	0
374	20240116	135500	223255480	7900	7900	7900	7900	0
375	20240116	135400	223255480	7900	7900	7900	7900	0
376	20240116	135300	223255480	7900	7900	7900	7900	4
377	20240116	135200	223223880	7890	7890	7890	7890	250
378	20240116	135100	221251380	7900	7900	7900	7900	0
379	20240116	135000	221251380	7900	7900	7900	7900	5
380	20240116	134900	221211880	7900	7900	7900	7900	83
381	20240116	134800	220556180	7930	7930	7930	7930	0
382	20240116	134700	220556180	7930	7930	7930	7930	0
383	20240116	134600	220556180	7930	7930	7930	7930	0
384	20240116	134500	220556180	7930	7930	7930	7930	0
385	20240116	134400	220556180	7930	7930	7930	7930	100
386	20240116	134300	219763180	7930	7930	7930	7930	0
387	20240116	134200	219763180	7930	7930	7930	7930	0
388	20240116	134100	219763180	7930	7930	7930	7930	1
389	20240116	134000	219755250	7890	7890	7890	7890	1
390	20240116	133900	219747360	7930	7930	7930	7930	0
391	20240116	133800	219747360	7930	7930	7930	7930	1
392	20240116	133700	219739430	7890	7890	7890	7890	0
393	20240116	133600	219739430	7890	7910	7910	7890	730
394	20240116	133500	213976590	7930	7930	7930	7930	0
395	20240116	133400	213976590	7930	7930	7930	7930	0
396	20240116	133300	213976590	7930	7930	7930	7930	0
397	20240116	133200	213976590	7930	7930	7930	7930	0
398	20240116	133100	213976590	7930	7930	7930	7930	0
399	20240116	133000	213976590	7930	7930	7930	7930	0
400	20240116	132900	213976590	7930	7930	7930	7930	0
401	20240116	132800	213976590	7930	7930	7930	7930	0
402	20240116	132700	213976590	7930	7930	7930	7930	0
403	20240116	132600	213976590	7930	7930	7930	7930	0
404	20240116	132500	213976590	7930	7910	7930	7910	102
405	20240116	132400	213169730	7950	7950	7950	7950	0
406	20240116	132300	213169730	7950	7920	7950	7920	13
407	20240116	132200	213066680	7950	7950	7950	7950	0
408	20240116	132100	213066680	7950	7950	7950	7950	0
409	20240116	132000	213066680	7950	7950	7950	7950	0
410	20240116	131900	213066680	7950	7950	7950	7950	0
411	20240116	131800	213066680	7950	7950	7950	7950	0
412	20240116	131700	213066680	7950	7950	7950	7950	0
413	20240116	131600	213066680	7950	7950	7950	7950	0
414	20240116	131500	213066680	7950	7920	7950	7920	141
415	20240116	131400	211949930	7950	7950	7950	7950	0
416	20240116	131300	211949930	7950	7950	7950	7950	0
417	20240116	131200	211949930	7950	7950	7950	7950	0
418	20240116	131100	211949930	7950	7950	7950	7950	200
419	20240116	131000	210359930	7950	7950	7950	7950	0
420	20240116	130900	210359930	7950	7950	7950	7950	0
421	20240116	130800	210359930	7950	7950	7950	7950	0
422	20240116	130700	210359930	7950	7950	7950	7950	1
423	20240116	130600	210351980	7930	7930	7930	7930	0
424	20240116	130500	210351980	7930	7930	7930	7930	8
425	20240116	130400	210288540	7930	7930	7930	7930	118
426	20240116	130300	209352800	7950	7950	7950	7950	0
427	20240116	130200	209352800	7950	7940	7950	7940	62
428	20240116	130100	208860500	7940	7940	7940	7940	0
429	20240116	130000	208860500	7940	7940	7940	7940	0
430	20240116	125900	208860500	7940	7940	7940	7940	0
431	20240116	125800	208860500	7940	7940	7940	7940	0
432	20240116	125700	208860500	7940	7940	7940	7940	1
433	20240116	125600	208852560	7960	7960	7960	7960	0
434	20240116	125500	208852560	7960	7960	7960	7960	0
435	20240116	125400	208852560	7960	7960	7960	7960	0
436	20240116	125300	208852560	7960	7960	7960	7960	1
437	20240116	125200	208844600	7950	7950	7950	7950	1
438	20240116	125100	208836650	7930	7950	7950	7930	254
439	20240116	125000	206822350	7950	7950	7950	7950	0
440	20240116	124900	206822350	7950	7950	7950	7950	0
441	20240116	124800	206822350	7950	7950	7950	7950	0
442	20240116	124700	206822350	7950	7950	7950	7950	1
443	20240116	124600	206814400	7940	7940	7940	7940	662
444	20240116	124500	201558120	7960	7960	7960	7960	0
445	20240116	124400	201558120	7960	7960	7960	7960	0
446	20240116	124300	201558120	7960	7960	7960	7960	0
447	20240116	124200	201558120	7960	7960	7960	7960	0
448	20240116	124100	201558120	7960	7960	7960	7960	0
449	20240116	124000	201558120	7960	7960	7960	7960	1260
450	20240116	123900	191528520	7960	7960	7960	7960	1
451	20240116	123800	191520560	7960	7960	7960	7960	0
452	20240116	123700	191520560	7960	7960	7960	7960	0
453	20240116	123600	191520560	7960	7960	7960	7960	0
454	20240116	123500	191520560	7960	7960	7960	7960	0
455	20240116	123400	191520560	7960	7940	7960	7940	17
456	20240116	123300	191385420	7940	7960	7960	7940	197
457	20240116	123200	189820680	7960	7960	7960	7960	0
458	20240116	123100	189820680	7960	7960	7960	7960	0
459	20240116	123000	189820680	7960	7950	7960	7950	22
460	20240116	122900	189645770	7960	7950	7960	7950	180
461	20240116	122800	188214760	7950	7950	7950	7950	188
462	20240116	122700	186720160	7950	7950	7950	7950	127
463	20240116	122600	185710510	7930	7930	7930	7930	300
464	20240116	122500	183331510	7930	7930	7930	7930	0
465	20240116	122400	183331510	7930	7930	7930	7930	6
466	20240116	122300	183283930	7930	7930	7930	7930	0
467	20240116	122200	183283930	7930	7930	7930	7930	1
468	20240116	122100	183276000	7930	7930	7930	7930	0
469	20240116	122000	183276000	7930	7930	7930	7930	1
470	20240116	121900	183268070	7930	7930	7930	7930	0
471	20240116	121800	183268070	7930	7930	7930	7930	0
472	20240116	121700	183268070	7930	7930	7930	7930	0
473	20240116	121600	183268070	7930	7930	7930	7930	0
474	20240116	121500	183268070	7930	7930	7930	7930	0
475	20240116	121400	183268070	7930	7930	7930	7930	0
476	20240116	121300	183268070	7930	7930	7930	7930	20
477	20240116	121200	183109470	7930	7930	7930	7930	0
478	20240116	121100	183109470	7930	7930	7930	7930	0
479	20240116	121000	183109470	7930	7930	7930	7930	0
480	20240116	120900	183109470	7930	7930	7930	7930	0
481	20240116	120800	183109470	7930	7930	7930	7930	0
482	20240116	120700	183109470	7930	7930	7930	7930	1
483	20240116	120600	183101540	7930	7930	7930	7930	1
484	20240116	120500	183093610	7860	7950	7950	7860	1501
485	20240116	120400	171281460	7870	7870	7870	7870	0
486	20240116	120300	171281460	7870	7930	7930	7870	1000
487	20240116	120200	163390360	7960	7960	7960	7960	20
488	20240116	120100	163231160	7960	7960	7960	7960	2
489	20240116	120000	163215240	7960	7960	7960	7960	0
490	20240116	115900	163215240	7960	7960	7960	7960	0
491	20240116	115800	163215240	7960	7960	7960	7960	0
492	20240116	115700	163215240	7960	7960	7960	7960	0
493	20240116	115600	163215240	7960	7960	7960	7960	0
494	20240116	115500	163215240	7960	7960	7960	7960	5
495	20240116	115400	163175440	7960	7960	7960	7960	0
496	20240116	115300	163175440	7960	7960	7960	7960	0
497	20240116	115200	163175440	7960	7960	7960	7960	0
498	20240116	115100	163175440	7960	7960	7960	7960	1
499	20240116	115000	163167480	7940	7940	7940	7940	0
500	20240116	114900	163167480	7940	7940	7940	7940	18
501	20240116	114800	163024560	7960	7960	7960	7960	0
502	20240116	114700	163024560	7960	7960	7960	7960	0
503	20240116	114600	163024560	7960	7960	7960	7960	0
504	20240116	114500	163024560	7960	7960	7960	7960	0
505	20240116	114400	163024560	7960	7960	7960	7960	1
506	20240116	114300	163016600	7940	7940	7940	7940	158
507	20240116	114200	161762080	7960	7960	7960	7960	0
508	20240116	114100	161762080	7960	7960	7960	7960	0
509	20240116	114000	161762080	7960	7960	7960	7960	0
510	20240116	113900	161762080	7960	7960	7960	7960	0
511	20240116	113800	161762080	7960	7960	7960	7960	0
512	20240116	113700	161762080	7960	7960	7960	7960	99
513	20240116	113600	160974040	7960	7960	7960	7960	62
514	20240116	113500	160480520	7960	7960	7960	7960	1
515	20240116	113400	160472560	7910	7930	7930	7910	8
516	20240116	113300	160409220	7960	7960	7960	7960	0
517	20240116	113200	160409220	7960	7960	7960	7960	0
518	20240116	113100	160409220	7960	7910	7960	7910	17
519	20240116	113000	160274700	7960	7960	7960	7960	1
520	20240116	112900	160266740	7930	7930	7930	7930	131
521	20240116	112800	159227910	7970	7970	7970	7970	0
522	20240116	112700	159227910	7970	7970	7970	7970	37
523	20240116	112600	158933020	7970	7970	7970	7970	0
524	20240116	112500	158933020	7970	7970	7970	7970	0
525	20240116	112400	158933020	7970	7970	7970	7970	0
526	20240116	112300	158933020	7970	7970	7970	7970	269
527	20240116	112200	156789090	7970	7970	7970	7970	0
528	20240116	112100	156789090	7970	7970	7970	7970	0
529	20240116	112000	156789090	7970	7970	7970	7970	1
530	20240116	111900	156781120	7960	7960	7960	7960	1947
531	20240116	111800	141283000	7960	7960	7960	7960	100
532	20240116	111700	140487000	7960	7960	7960	7960	0
533	20240116	111600	140487000	7960	7960	7960	7960	0
534	20240116	111500	140487000	7960	7960	7960	7960	0
535	20240116	111400	140487000	7960	7940	7960	7940	6
536	20240116	111300	140439340	7940	7940	7940	7940	0
537	20240116	111200	140439340	7940	7940	7940	7940	0
538	20240116	111100	140439340	7940	7940	7940	7940	0
539	20240116	111000	140439340	7940	7940	7940	7940	0
540	20240116	110900	140439340	7940	7940	7940	7940	236
541	20240116	110800	138565500	7960	7960	7960	7960	0
542	20240116	110700	138565500	7960	7960	7960	7960	0
543	20240116	110600	138565500	7960	7960	7960	7960	0
544	20240116	110500	138565500	7960	7960	7960	7960	2
545	20240116	110400	138549580	7980	7980	7980	7980	0
546	20240116	110300	138549580	7980	7980	7980	7980	0
547	20240116	110200	138549580	7980	7980	7980	7980	47
548	20240116	110100	138174520	7980	7980	7980	7980	0
549	20240116	110000	138174520	7980	7980	7980	7980	5
550	20240116	105900	138134620	7980	7980	7980	7980	0
551	20240116	105800	138134620	7980	7980	7980	7980	3
552	20240116	105700	138110680	7980	7980	7980	7980	1
553	20240116	105600	138102700	7980	7940	7980	7940	691
554	20240116	105500	132616120	7930	7930	7930	7930	9
555	20240116	105400	132544750	7930	7920	7930	7920	698
556	20240116	105300	127010490	7910	7910	7910	7860	135
557	20240116	105200	125947640	7850	7920	7920	7850	110
558	20240116	105100	125081030	7920	7920	7920	7920	0
559	20240116	105000	125081030	7920	7900	7920	7900	2
560	20240116	104900	125065210	7920	7920	7920	7920	1
561	20240116	104800	125057290	7930	7930	7930	7930	0
562	20240116	104700	125057290	7930	7920	7930	7920	30
563	20240116	104600	124819680	7920	7920	7920	7920	0
564	20240116	104500	124819680	7920	7910	7920	7850	201
565	20240116	104400	123241700	7930	7930	7930	7930	0
566	20240116	104300	123241700	7930	7930	7930	7930	0
567	20240116	104200	123241700	7930	7930	7930	7930	10
568	20240116	104100	123162400	7920	7920	7920	7920	1
569	20240116	104000	123154480	7930	7930	7930	7930	71
570	20240116	103900	122591450	7930	7930	7930	7930	100
571	20240116	103800	121798450	7930	7930	7930	7930	0
572	20240116	103700	121798450	7930	7930	7930	7930	300
573	20240116	103600	119419450	7930	7930	7930	7930	0
574	20240116	103500	119419450	7930	7910	7930	7910	402
575	20240116	103400	116238110	7910	7850	7910	7830	896
576	20240116	103300	109202440	7850	7850	7850	7850	0
577	20240116	103200	109202440	7850	7850	7850	7850	0
578	20240116	103100	109202440	7850	7850	7850	7850	0
579	20240116	103000	109202440	7850	7850	7850	7850	0
580	20240116	102900	109202440	7850	7850	7850	7850	7
581	20240116	102800	109147490	7850	7850	7850	7850	0
582	20240116	102700	109147490	7850	7850	7850	7850	1
583	20240116	102600	109139640	7820	7820	7820	7820	0
584	20240116	102500	109139640	7820	7820	7820	7820	0
585	20240116	102400	109139640	7820	7820	7820	7820	60
586	20240116	102300	108670440	7820	7820	7820	7820	0
587	20240116	102200	108670440	7820	7820	7820	7820	0
588	20240116	102100	108670440	7820	7850	7850	7820	7
589	20240116	102000	108615580	7850	7850	7850	7850	0
590	20240116	101900	108615580	7850	7820	7850	7820	201
591	20240116	101800	107038040	7840	7840	7840	7840	2
592	20240116	101700	107022360	7850	7850	7850	7850	1
593	20240116	101600	107014510	7810	7810	7810	7810	0
594	20240116	101500	107014510	7810	7850	7850	7810	1399
595	20240116	101400	96070100	7860	7860	7860	7860	0
596	20240116	101300	96070100	7860	7840	7860	7840	164
597	20240116	101200	94784200	7860	7860	7860	7860	0
598	20240116	101100	94784200	7860	7860	7860	7860	30
599	20240116	101000	94548400	7880	7880	7880	7880	0
600	20240116	100900	94548400	7880	7880	7880	7880	8
601	20240116	100800	94485360	7880	7880	7880	7880	5
602	20240116	100700	94445960	7840	7840	7840	7840	32
603	20240116	100600	94195080	7890	7890	7890	7890	27
604	20240116	100500	93982050	7890	7890	7890	7890	51
605	20240116	100400	93579660	7850	7890	7890	7850	148
606	20240116	100300	92416940	7900	7900	7900	7900	1
607	20240116	100200	92409040	7860	7860	7860	7860	10
608	20240116	100100	92330440	7910	7910	7910	7910	0
609	20240116	100000	92330440	7910	7880	7910	7880	11
610	20240116	095900	92243460	7870	7880	7930	7870	337
611	20240116	095800	89588720	7930	7930	7930	7930	1
612	20240116	095700	89580790	7880	7880	7880	7880	0
613	20240116	095600	89580790	7880	7880	7880	7880	8
614	20240116	095500	89517750	7900	7920	7920	7900	362
615	20240116	095400	86655320	7930	7930	7930	7930	0
616	20240116	095300	86655320	7930	7930	7930	7930	6
617	20240116	095200	86607740	7930	7930	7930	7930	25
618	20240116	095100	86409490	7930	7960	7960	7930	338
619	20240116	095000	83728240	7990	7960	7990	7960	100
620	20240116	094900	82932210	7940	7960	7960	7940	231
621	20240116	094800	81096450	7960	8000	8000	7960	315
622	20240116	094700	78587930	8000	8000	8000	8000	10
623	20240116	094600	78507930	8010	7980	8010	7980	51
624	20240116	094500	78100920	8000	8000	8000	8000	0
625	20240116	094400	78100920	8000	8000	8000	8000	0
626	20240116	094300	78100920	8000	8000	8000	8000	69
627	20240116	094200	77548920	8000	7960	8000	7960	36
628	20240116	094100	77261520	7960	7980	7980	7960	350
629	20240116	094000	74470480	8000	8000	8000	8000	37
630	20240116	093900	74174480	8000	8000	8000	8000	21
631	20240116	093800	74006480	7980	8010	8010	7980	1183
632	20240116	093700	64549260	8020	8020	8020	8020	500
633	20240116	093600	60539260	8070	8070	8070	8070	0
634	20240116	093500	60539260	8070	8070	8070	8070	2
635	20240116	093400	60523120	8070	8070	8070	8070	35
636	20240116	093300	60240670	8070	8070	8070	8070	59
637	20240116	093200	59764540	8070	8070	8070	8070	30
638	20240116	093100	59522440	8070	8070	8070	8070	1
639	20240116	093000	59514370	8000	8070	8070	8000	156
640	20240116	092900	58265950	8070	8070	8070	8010	249
641	20240116	092800	56271340	8080	8080	8080	8080	0
642	20240116	092700	56271340	8080	8080	8080	8080	0
643	20240116	092600	56271340	8080	8030	8080	8030	622
644	20240116	092500	51255530	8030	8030	8030	8030	1
645	20240116	092400	51247500	8000	8030	8030	8000	1419
646	20240116	092300	39853020	8080	8080	8080	8080	617
647	20240116	092200	34867660	8080	8060	8080	8060	21
648	20240116	092100	34698320	8060	8060	8060	8060	10
649	20240116	092000	34617720	8090	8090	8090	8090	0
650	20240116	091900	34617720	8090	8090	8090	8090	0
651	20240116	091800	34617720	8090	8060	8090	8060	20
652	20240116	091700	34456390	8050	8060	8060	8050	315
653	20240116	091600	31919640	8060	8050	8060	8050	11
654	20240116	091500	31831030	8050	8050	8050	8050	44
655	20240116	091400	31476830	8050	8030	8050	8030	76
656	20240116	091300	30866530	8030	8030	8030	8030	0
657	20240116	091200	30866530	8030	8030	8030	8030	0
658	20240116	091100	30866530	8030	8030	8030	8030	0
659	20240116	091000	30866530	8030	8030	8030	8030	30
660	20240116	090900	30625630	8030	8030	8030	8030	0
661	20240116	090800	30625630	8030	8030	8030	8030	23
662	20240116	090700	30440940	8030	8000	8030	8000	344
663	20240116	090600	27679910	8000	8000	8000	8000	0
664	20240116	090500	27679910	8000	8000	8000	8000	600
665	20240116	090400	22879910	8000	8000	8000	8000	50
666	20240116	090300	22479910	8000	7990	8000	7970	107
667	20240116	090200	21624150	8000	8050	8050	8000	2330
668	20240116	090100	2964710	8050	8090	8090	8050	89
669	20240116	090000	2246250	8110	8030	8120	8030	279