KissMeData/203690/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	203800	688605330	8890	8890	8890	8890	1145
3	20240117	203700	688605330	8890	8890	8890	8890	0
4	20240117	203600	688605330	8890	8890	8890	8890	0
5	20240117	203500	688605330	8890	8890	8890	8890	0
6	20240117	203400	688605330	8890	8890	8890	8890	0
7	20240117	203300	688605330	8890	8890	8890	8890	0
8	20240117	203200	688605330	8890	8890	8890	8890	0
9	20240117	203100	688605330	8890	8890	8890	8890	0
10	20240117	203000	688605330	8890	8890	8890	8890	0
11	20240117	202900	688605330	8890	8890	8890	8890	0
12	20240117	202800	688605330	8890	8890	8890	8890	0
13	20240117	202700	688605330	8890	8890	8890	8890	0
14	20240117	202600	688605330	8890	8890	8890	8890	0
15	20240117	202500	688605330	8890	8890	8890	8890	0
16	20240117	202400	688605330	8890	8890	8890	8890	0
17	20240117	202300	688605330	8890	8890	8890	8890	0
18	20240117	202200	688605330	8890	8890	8890	8890	0
19	20240117	202100	688605330	8890	8890	8890	8890	0
20	20240117	202000	688605330	8890	8890	8890	8890	0
21	20240117	201900	688605330	8890	8890	8890	8890	0
22	20240117	201800	688605330	8890	8890	8890	8890	0
23	20240117	201700	688605330	8890	8890	8890	8890	0
24	20240117	201600	688605330	8890	8890	8890	8890	0
25	20240117	201500	688605330	8890	8890	8890	8890	0
26	20240117	201400	688605330	8890	8890	8890	8890	0
27	20240117	201300	688605330	8890	8890	8890	8890	0
28	20240117	201200	688605330	8890	8890	8890	8890	0
29	20240117	201100	688605330	8890	8890	8890	8890	0
30	20240117	201000	688605330	8890	8890	8890	8890	0
31	20240117	200900	688605330	8890	8890	8890	8890	0
32	20240117	200800	688605330	8890	8890	8890	8890	1145
33	20240117	200700	688605330	8890	8890	8890	8890	0
34	20240117	200600	688605330	8890	8890	8890	8890	0
35	20240117	200500	688605330	8890	8890	8890	8890	0
36	20240117	200400	688605330	8890	8890	8890	8890	0
37	20240117	200300	688605330	8890	8890	8890	8890	0
38	20240117	200200	688605330	8890	8890	8890	8890	0
39	20240117	200100	688605330	8890	8890	8890	8890	0
40	20240117	200000	688605330	8890	8890	8890	8890	0
41	20240117	195900	688605330	8890	8890	8890	8890	0
42	20240117	195800	688605330	8890	8890	8890	8890	0
43	20240117	195700	688605330	8890	8890	8890	8890	0
44	20240117	195600	688605330	8890	8890	8890	8890	0
45	20240117	195500	688605330	8890	8890	8890	8890	0
46	20240117	195400	688605330	8890	8890	8890	8890	0
47	20240117	195300	688605330	8890	8890	8890	8890	0
48	20240117	195200	688605330	8890	8890	8890	8890	0
49	20240117	195100	688605330	8890	8890	8890	8890	0
50	20240117	195000	688605330	8890	8890	8890	8890	0
51	20240117	194900	688605330	8890	8890	8890	8890	0
52	20240117	194800	688605330	8890	8890	8890	8890	0
53	20240117	194700	688605330	8890	8890	8890	8890	0
54	20240117	194600	688605330	8890	8890	8890	8890	0
55	20240117	194500	688605330	8890	8890	8890	8890	0
56	20240117	194400	688605330	8890	8890	8890	8890	0
57	20240117	194300	688605330	8890	8890	8890	8890	0
58	20240117	194200	688605330	8890	8890	8890	8890	0
59	20240117	194100	688605330	8890	8890	8890	8890	0
60	20240117	194000	688605330	8890	8890	8890	8890	0
61	20240117	193900	688605330	8890	8890	8890	8890	0
62	20240117	193800	688605330	8890	8890	8890	8890	1145
63	20240117	193700	688605330	8890	8890	8890	8890	0
64	20240117	193600	688605330	8890	8890	8890	8890	0
65	20240117	193500	688605330	8890	8890	8890	8890	0
66	20240117	193400	688605330	8890	8890	8890	8890	0
67	20240117	193300	688605330	8890	8890	8890	8890	0
68	20240117	193200	688605330	8890	8890	8890	8890	0
69	20240117	193100	688605330	8890	8890	8890	8890	0
70	20240117	193000	688605330	8890	8890	8890	8890	0
71	20240117	192900	688605330	8890	8890	8890	8890	0
72	20240117	192800	688605330	8890	8890	8890	8890	0
73	20240117	192700	688605330	8890	8890	8890	8890	0
74	20240117	192600	688605330	8890	8890	8890	8890	0
75	20240117	192500	688605330	8890	8890	8890	8890	0
76	20240117	192400	688605330	8890	8890	8890	8890	0
77	20240117	192300	688605330	8890	8890	8890	8890	0
78	20240117	192200	688605330	8890	8890	8890	8890	0
79	20240117	192100	688605330	8890	8890	8890	8890	0
80	20240117	192000	688605330	8890	8890	8890	8890	0
81	20240117	191900	688605330	8890	8890	8890	8890	0
82	20240117	191800	688605330	8890	8890	8890	8890	0
83	20240117	191700	688605330	8890	8890	8890	8890	0
84	20240117	191600	688605330	8890	8890	8890	8890	0
85	20240117	191500	688605330	8890	8890	8890	8890	0
86	20240117	191400	688605330	8890	8890	8890	8890	0
87	20240117	191300	688605330	8890	8890	8890	8890	0
88	20240117	191200	688605330	8890	8890	8890	8890	0
89	20240117	191100	688605330	8890	8890	8890	8890	0
90	20240117	191000	688605330	8890	8890	8890	8890	0
91	20240117	190900	688605330	8890	8890	8890	8890	0
92	20240117	190800	688605330	8890	8890	8890	8890	1145
93	20240117	190700	688605330	8890	8890	8890	8890	0
94	20240117	190600	688605330	8890	8890	8890	8890	0
95	20240117	190500	688605330	8890	8890	8890	8890	0
96	20240117	190400	688605330	8890	8890	8890	8890	0
97	20240117	190300	688605330	8890	8890	8890	8890	0
98	20240117	190200	688605330	8890	8890	8890	8890	0
99	20240117	190100	688605330	8890	8890	8890	8890	0
100	20240117	190000	688605330	8890	8890	8890	8890	0
101	20240117	185900	688605330	8890	8890	8890	8890	0
102	20240117	185800	688605330	8890	8890	8890	8890	0
103	20240117	185700	688605330	8890	8890	8890	8890	0
104	20240117	185600	688605330	8890	8890	8890	8890	0
105	20240117	185500	688605330	8890	8890	8890	8890	0
106	20240117	185400	688605330	8890	8890	8890	8890	0
107	20240117	185300	688605330	8890	8890	8890	8890	0
108	20240117	185200	688605330	8890	8890	8890	8890	0
109	20240117	185100	688605330	8890	8890	8890	8890	0
110	20240117	185000	688605330	8890	8890	8890	8890	0
111	20240117	184900	688605330	8890	8890	8890	8890	0
112	20240117	184800	688605330	8890	8890	8890	8890	0
113	20240117	184700	688605330	8890	8890	8890	8890	0
114	20240117	184600	688605330	8890	8890	8890	8890	0
115	20240117	184500	688605330	8890	8890	8890	8890	0
116	20240117	184400	688605330	8890	8890	8890	8890	0
117	20240117	184300	688605330	8890	8890	8890	8890	0
118	20240117	184200	688605330	8890	8890	8890	8890	0
119	20240117	184100	688605330	8890	8890	8890	8890	0
120	20240117	184000	688605330	8890	8890	8890	8890	0
121	20240117	183900	688605330	8890	8890	8890	8890	0
122	20240117	183800	688605330	8890	8890	8890	8890	1145
123	20240117	183700	688605330	8890	8890	8890	8890	0
124	20240117	183600	688605330	8890	8890	8890	8890	0
125	20240117	183500	688605330	8890	8890	8890	8890	0
126	20240117	183400	688605330	8890	8890	8890	8890	0
127	20240117	183300	688605330	8890	8890	8890	8890	0
128	20240117	183200	688605330	8890	8890	8890	8890	0
129	20240117	183100	688605330	8890	8890	8890	8890	0
130	20240117	183000	688605330	8890	8890	8890	8890	0
131	20240117	182900	688605330	8890	8890	8890	8890	0
132	20240117	182800	688605330	8890	8890	8890	8890	0
133	20240117	182700	688605330	8890	8890	8890	8890	0
134	20240117	182600	688605330	8890	8890	8890	8890	0
135	20240117	182500	688605330	8890	8890	8890	8890	0
136	20240117	182400	688605330	8890	8890	8890	8890	0
137	20240117	182300	688605330	8890	8890	8890	8890	0
138	20240117	182200	688605330	8890	8890	8890	8890	0
139	20240117	182100	688605330	8890	8890	8890	8890	0
140	20240117	182000	688605330	8890	8890	8890	8890	0
141	20240117	181900	688605330	8890	8890	8890	8890	0
142	20240117	181800	688605330	8890	8890	8890	8890	0
143	20240117	181700	688605330	8890	8890	8890	8890	0
144	20240117	181600	688605330	8890	8890	8890	8890	0
145	20240117	181500	688605330	8890	8890	8890	8890	0
146	20240117	181400	688605330	8890	8890	8890	8890	0
147	20240117	181300	688605330	8890	8890	8890	8890	0
148	20240117	181200	688605330	8890	8890	8890	8890	0
149	20240117	181100	688605330	8890	8890	8890	8890	0
150	20240117	181000	688605330	8890	8890	8890	8890	0
151	20240117	180900	688605330	8890	8890	8890	8890	0
152	20240117	180800	688605330	8890	8890	8890	8890	1145
153	20240117	180700	688605330	8890	8890	8890	8890	0
154	20240117	180600	688605330	8890	8890	8890	8890	0
155	20240117	180500	688605330	8890	8890	8890	8890	0
156	20240117	180400	688605330	8890	8890	8890	8890	0
157	20240117	180300	688605330	8890	8890	8890	8890	0
158	20240117	180200	688605330	8890	8890	8890	8890	0
159	20240117	180100	688605330	8890	8890	8890	8890	0
160	20240117	180000	688605330	8890	8890	8890	8890	0
161	20240117	175900	688605330	8890	8890	8890	8890	0
162	20240117	175800	688605330	8890	8890	8890	8890	0
163	20240117	175700	688605330	8890	8890	8890	8890	0
164	20240117	175600	688605330	8890	8890	8890	8890	0
165	20240117	175500	688605330	8890	8890	8890	8890	0
166	20240117	175400	688605330	8890	8890	8890	8890	0
167	20240117	175300	688605330	8890	8890	8890	8890	0
168	20240117	175200	688605330	8890	8890	8890	8890	0
169	20240117	175100	688605330	8890	8890	8890	8890	0
170	20240117	175000	688605330	8890	8890	8890	8890	0
171	20240117	174900	688605330	8890	8890	8890	8890	0
172	20240117	174800	688605330	8890	8890	8890	8890	0
173	20240117	174700	688605330	8890	8890	8890	8890	0
174	20240117	174600	688605330	8890	8890	8890	8890	0
175	20240117	174500	688605330	8890	8890	8890	8890	0
176	20240117	174400	688605330	8890	8890	8890	8890	0
177	20240117	174300	688605330	8890	8890	8890	8890	0
178	20240117	174200	688605330	8890	8890	8890	8890	0
179	20240117	174100	688605330	8890	8890	8890	8890	0
180	20240117	174000	688605330	8890	8890	8890	8890	0
181	20240117	173900	688605330	8890	8890	8890	8890	0
182	20240117	173800	688605330	8890	8890	8890	8890	1145
183	20240117	173700	688605330	8890	8890	8890	8890	0
184	20240117	173600	688605330	8890	8890	8890	8890	0
185	20240117	173500	688605330	8890	8890	8890	8890	0
186	20240117	173400	688605330	8890	8890	8890	8890	0
187	20240117	173300	688605330	8890	8890	8890	8890	0
188	20240117	173200	688605330	8890	8890	8890	8890	0
189	20240117	173100	688605330	8890	8890	8890	8890	0
190	20240117	173000	688605330	8890	8890	8890	8890	0
191	20240117	172900	688605330	8890	8890	8890	8890	0
192	20240117	172800	688605330	8890	8890	8890	8890	0
193	20240117	172700	688605330	8890	8890	8890	8890	0
194	20240117	172600	688605330	8890	8890	8890	8890	0
195	20240117	172500	688605330	8890	8890	8890	8890	0
196	20240117	172400	688605330	8890	8890	8890	8890	0
197	20240117	172300	688605330	8890	8890	8890	8890	0
198	20240117	172200	688605330	8890	8890	8890	8890	0
199	20240117	172100	688605330	8890	8890	8890	8890	0
200	20240117	172000	688605330	8890	8890	8890	8890	0
201	20240117	171900	688605330	8890	8890	8890	8890	0
202	20240117	171800	688605330	8890	8890	8890	8890	0
203	20240117	171700	688605330	8890	8890	8890	8890	0
204	20240117	171600	688605330	8890	8890	8890	8890	0
205	20240117	171500	688605330	8890	8890	8890	8890	0
206	20240117	171400	688605330	8890	8890	8890	8890	0
207	20240117	171300	688605330	8890	8890	8890	8890	0
208	20240117	171200	688605330	8890	8890	8890	8890	0
209	20240117	171100	688605330	8890	8890	8890	8890	0
210	20240117	171000	688605330	8890	8890	8890	8890	0
211	20240117	170900	688605330	8890	8890	8890	8890	0
212	20240117	170800	688605330	8890	8890	8890	8890	1145
213	20240117	170700	688605330	8890	8890	8890	8890	0
214	20240117	170600	688605330	8890	8890	8890	8890	0
215	20240117	170500	688605330	8890	8890	8890	8890	0
216	20240117	170400	688605330	8890	8890	8890	8890	0
217	20240117	170300	688605330	8890	8890	8890	8890	0
218	20240117	170200	688605330	8890	8890	8890	8890	0
219	20240117	170100	688605330	8890	8890	8890	8890	0
220	20240117	170000	688605330	8890	8890	8890	8890	0
221	20240117	165900	688605330	8890	8890	8890	8890	0
222	20240117	165800	688605330	8890	8890	8890	8890	0
223	20240117	165700	688605330	8890	8890	8890	8890	0
224	20240117	165600	688605330	8890	8890	8890	8890	0
225	20240117	165500	688605330	8890	8890	8890	8890	0
226	20240117	165400	688605330	8890	8890	8890	8890	0
227	20240117	165300	688605330	8890	8890	8890	8890	0
228	20240117	165200	688605330	8890	8890	8890	8890	0
229	20240117	165100	688605330	8890	8890	8890	8890	0
230	20240117	165000	688605330	8890	8890	8890	8890	0
231	20240117	164900	688605330	8890	8890	8890	8890	0
232	20240117	164800	688605330	8890	8890	8890	8890	0
233	20240117	164700	688605330	8890	8890	8890	8890	0
234	20240117	164600	688605330	8890	8890	8890	8890	0
235	20240117	164500	688605330	8890	8890	8890	8890	0
236	20240117	164400	688605330	8890	8890	8890	8890	0
237	20240117	164300	688605330	8890	8890	8890	8890	0
238	20240117	164200	688605330	8890	8890	8890	8890	0
239	20240117	164100	688605330	8890	8890	8890	8890	0
240	20240117	164000	688605330	8890	8890	8890	8890	0
241	20240117	163900	688605330	8890	8890	8890	8890	0
242	20240117	163800	688605330	8890	8890	8890	8890	1145
243	20240117	163700	688605330	8890	8890	8890	8890	0
244	20240117	163600	688605330	8890	8890	8890	8890	0
245	20240117	163500	688605330	8890	8890	8890	8890	0
246	20240117	163400	688605330	8890	8890	8890	8890	0
247	20240117	163300	688605330	8890	8890	8890	8890	0
248	20240117	163200	688605330	8890	8890	8890	8890	0
249	20240117	163100	688605330	8890	8890	8890	8890	0
250	20240117	163000	688605330	8890	8890	8890	8890	0
251	20240117	162900	688605330	8890	8890	8890	8890	0
252	20240117	162800	688605330	8890	8890	8890	8890	0
253	20240117	162700	688605330	8890	8890	8890	8890	0
254	20240117	162600	688605330	8890	8890	8890	8890	0
255	20240117	162500	688605330	8890	8890	8890	8890	0
256	20240117	162400	688605330	8890	8890	8890	8890	0
257	20240117	162300	688605330	8890	8890	8890	8890	0
258	20240117	162200	688605330	8890	8890	8890	8890	0
259	20240117	162100	688605330	8890	8890	8890	8890	0
260	20240117	162000	688605330	8890	8890	8890	8890	0
261	20240117	161900	688605330	8890	8890	8890	8890	0
262	20240117	161800	688605330	8890	8890	8890	8890	0
263	20240117	161700	688605330	8890	8890	8890	8890	0
264	20240117	161600	688605330	8890	8890	8890	8890	0
265	20240117	161500	688605330	8890	8890	8890	8890	0
266	20240117	161400	688605330	8890	8890	8890	8890	0
267	20240117	161300	688605330	8890	8890	8890	8890	0
268	20240117	161200	688605330	8890	8890	8890	8890	0
269	20240117	161100	688605330	8890	8890	8890	8890	0
270	20240117	161000	688605330	8890	8890	8890	8890	0
271	20240117	160900	688605330	8890	8890	8890	8890	0
272	20240117	160800	688605330	8890	8890	8890	8890	1145
273	20240117	160700	688605330	8890	8890	8890	8890	0
274	20240117	160600	688605330	8890	8890	8890	8890	0
275	20240117	160500	688605330	8890	8890	8890	8890	0
276	20240117	160400	688605330	8890	8890	8890	8890	0
277	20240117	160300	688605330	8890	8890	8890	8890	0
278	20240117	160200	688605330	8890	8890	8890	8890	0
279	20240117	160100	688605330	8890	8890	8890	8890	0
280	20240117	160000	688605330	8890	8890	8890	8890	0
281	20240117	155900	688605330	8890	8890	8890	8890	0
282	20240117	155800	688605330	8890	8890	8890	8890	0
283	20240117	155700	688605330	8890	8890	8890	8890	0
284	20240117	155600	688605330	8890	8890	8890	8890	0
285	20240117	155500	688605330	8890	8890	8890	8890	0
286	20240117	155400	688605330	8890	8890	8890	8890	0
287	20240117	155300	688605330	8890	8890	8890	8890	0
288	20240117	155200	688605330	8890	8890	8890	8890	0
289	20240117	155100	688605330	8890	8890	8890	8890	0
290	20240117	155000	688605330	8890	8890	8890	8890	0
291	20240117	154900	688605330	8890	8890	8890	8890	0
292	20240117	154800	688605330	8890	8890	8890	8890	0
293	20240117	154700	688605330	8890	8890	8890	8890	0
294	20240117	154600	688605330	8890	8890	8890	8890	0
295	20240117	154500	688605330	8890	8890	8890	8890	0
296	20240117	154400	688605330	8890	8890	8890	8890	0
297	20240117	154300	688605330	8890	8890	8890	8890	0
298	20240117	154200	688605330	8890	8890	8890	8890	0
299	20240117	154100	688605330	8890	8890	8890	8890	0
300	20240117	154000	688605330	8890	8890	8890	8890	0
301	20240117	153900	688605330	8890	8890	8890	8890	0
302	20240117	153800	688605330	8890	8890	8890	8890	1145
303	20240117	153700	688605330	8890	8890	8890	8890	0
304	20240117	153600	688605330	8890	8890	8890	8890	0
305	20240117	153500	688605330	8890	8890	8890	8890	0
306	20240117	153400	688605330	8890	8890	8890	8890	0
307	20240117	153300	688605330	8890	8890	8890	8890	0
308	20240117	153200	688605330	8890	8890	8890	8890	0
309	20240117	153100	688605330	8890	8890	8890	8890	0
310	20240117	153000	688605330	8890	8890	8890	8890	1145
311	20240117	152900	678426280	8970	8970	8970	8970	0
312	20240117	152800	678426280	8970	8970	8970	8970	0
313	20240117	152700	678426280	8970	8970	8970	8970	0
314	20240117	152600	678426280	8970	8970	8970	8970	0
315	20240117	152500	678426280	8970	8970	8970	8970	0
316	20240117	152400	678426280	8970	8970	8970	8970	0
317	20240117	152300	678426280	8970	8970	8970	8970	0
318	20240117	152200	678426280	8970	8970	8970	8970	0
319	20240117	152100	678426280	8970	8970	8970	8970	0
320	20240117	152000	678426280	8970	8970	8970	8970	0
321	20240117	151900	678426280	8970	8860	8970	8860	976
322	20240117	151800	669696600	8960	8950	8960	8830	512
323	20240117	151700	665109830	8860	8860	8860	8860	28
324	20240117	151600	664861750	8950	8800	8950	8800	635
325	20240117	151500	659263640	8800	8800	8800	8800	1276
326	20240117	151400	648034840	8800	8800	8800	8800	1
327	20240117	151300	648026040	8810	8810	8810	8810	1
328	20240117	151200	648017230	8810	8800	8810	8800	1933
329	20240117	151100	630997920	8800	8760	8800	8760	1000
330	20240117	151000	622199200	8730	8730	8730	8730	3
331	20240117	150900	622173010	8730	8730	8730	8730	1
332	20240117	150800	622164280	8760	8760	8760	8760	0
333	20240117	150700	622164280	8760	8760	8760	8760	0
334	20240117	150600	622164280	8760	8760	8760	8760	0
335	20240117	150500	622164280	8760	8760	8760	8760	0
336	20240117	150400	622164280	8760	8760	8760	8760	0
337	20240117	150300	622164280	8760	8760	8760	8760	0
338	20240117	150200	622164280	8760	8760	8760	8760	0
339	20240117	150100	622164280	8760	8760	8760	8760	0
340	20240117	150000	622164280	8760	8760	8760	8760	795
341	20240117	145900	615200080	8760	8760	8760	8760	0
342	20240117	145800	615200080	8760	8760	8760	8760	206
343	20240117	145700	613395520	8710	8710	8710	8710	0
344	20240117	145600	613395520	8710	8720	8720	8710	55
345	20240117	145500	612916460	8710	8710	8710	8710	2
346	20240117	145400	612899040	8710	8710	8710	8710	0
347	20240117	145300	612899040	8710	8710	8710	8710	0
348	20240117	145200	612899040	8710	8710	8710	8710	0
349	20240117	145100	612899040	8710	8710	8710	8710	50
350	20240117	145000	612463540	8710	8710	8710	8710	2
351	20240117	144900	612446120	8710	8710	8710	8710	0
352	20240117	144800	612446120	8710	8710	8710	8710	0
353	20240117	144700	612446120	8710	8710	8710	8710	0
354	20240117	144600	612446120	8710	8710	8710	8710	0
355	20240117	144500	612446120	8710	8710	8710	8710	4
356	20240117	144400	612411280	8710	8710	8710	8710	21
357	20240117	144300	612228370	8780	8780	8780	8780	2
358	20240117	144200	612210810	8720	8720	8720	8720	0
359	20240117	144100	612210810	8720	8720	8720	8720	1
360	20240117	144000	612202090	8720	8720	8720	8720	52
361	20240117	143900	611748650	8780	8780	8780	8780	1000
362	20240117	143800	602968650	8780	8780	8780	8780	0
363	20240117	143700	602968650	8780	8750	8780	8750	1001
364	20240117	143600	594209870	8720	8730	8730	8720	157
365	20240117	143500	592840750	8750	8750	8750	8750	0
366	20240117	143400	592840750	8750	8740	8750	8740	1001
367	20240117	143300	584082010	8750	8750	8750	8750	0
368	20240117	143200	584082010	8750	8750	8750	8750	0
369	20240117	143100	584082010	8750	8750	8750	8750	5
370	20240117	143000	584038260	8730	8740	8740	8730	32
371	20240117	142900	583758800	8790	8790	8790	8790	1
372	20240117	142800	583750010	8800	8800	8800	8800	0
373	20240117	142700	583750010	8800	8730	8800	8730	177
374	20240117	142600	582203910	8740	8740	8740	8740	113
375	20240117	142500	581216290	8810	8810	8810	8810	0
376	20240117	142400	581216290	8810	8810	8810	8810	45
377	20240117	142300	580819840	8820	8820	8820	8820	0
378	20240117	142200	580819840	8820	8820	8820	8820	100
379	20240117	142100	579937840	8820	8820	8820	8820	1
380	20240117	142000	579929020	8830	8830	8830	8830	0
381	20240117	141900	579929020	8830	8830	8830	8830	1
382	20240117	141800	579920190	8820	8820	8820	8820	589
383	20240117	141700	574725210	8820	8780	8820	8780	416
384	20240117	141600	571056210	8780	8730	8780	8730	102
385	20240117	141500	570162180	8720	8720	8720	8720	21
386	20240117	141400	569979060	8700	8700	8700	8700	0
387	20240117	141300	569979060	8700	8700	8700	8700	500
388	20240117	141200	565629060	8700	8700	8700	8700	0
389	20240117	141100	565629060	8700	8700	8700	8700	0
390	20240117	141000	565629060	8700	8700	8700	8700	45
391	20240117	140900	565237560	8730	8730	8730	8730	1
392	20240117	140800	565228830	8690	8710	8710	8690	909
393	20240117	140700	557324600	8690	8720	8720	8690	610
394	20240117	140600	552018950	8820	8820	8820	8820	0
395	20240117	140500	552018950	8820	8820	8820	8820	0
396	20240117	140400	552018950	8820	8790	8820	8790	100
397	20240117	140300	551139190	8820	8800	8820	8800	51
398	20240117	140200	550690370	8720	8760	8760	8720	12
399	20240117	140100	550585690	8760	8760	8760	8760	13
400	20240117	140000	550471810	8820	8840	8840	8820	34
401	20240117	135900	550171830	8950	8950	8950	8950	0
402	20240117	135800	550171830	8950	8910	8950	8910	500
403	20240117	135700	545711830	8960	8830	9000	8820	2632
404	20240117	135600	522266540	8820	8800	8820	8800	437
405	20240117	135500	518412840	8800	8790	8800	8790	400
406	20240117	135400	514893140	8800	8800	8800	8800	0
407	20240117	135300	514893140	8800	8800	8800	8800	0
408	20240117	135200	514893140	8800	8800	8800	8800	0
409	20240117	135100	514893140	8800	8800	8800	8800	0
410	20240117	135000	514893140	8800	8800	8800	8800	0
411	20240117	134900	514893140	8800	8800	8800	8800	0
412	20240117	134800	514893140	8800	8800	8800	8800	0
413	20240117	134700	514893140	8800	8800	8800	8800	0
414	20240117	134600	514893140	8800	8760	8800	8760	51
415	20240117	134500	514446340	8790	8790	8790	8790	0
416	20240117	134400	514446340	8790	8790	8790	8790	1000
417	20240117	134300	505656340	8790	8790	8790	8790	1
418	20240117	134200	505647550	8690	8670	8690	8670	1165
419	20240117	134100	495534830	8670	8670	8670	8670	0
420	20240117	134000	495534830	8670	8670	8670	8670	1
421	20240117	133900	495526160	8590	8590	8590	8590	0
422	20240117	133800	495526160	8590	8590	8590	8590	0
423	20240117	133700	495526160	8590	8590	8590	8590	0
424	20240117	133600	495526160	8590	8590	8590	8590	0
425	20240117	133500	495526160	8590	8590	8590	8590	5
426	20240117	133400	495483210	8640	8640	8640	8640	18
427	20240117	133300	495327690	8640	8640	8640	8640	2
428	20240117	133200	495310410	8640	8640	8640	8640	0
429	20240117	133100	495310410	8640	8640	8640	8640	2
430	20240117	133000	495293130	8590	8610	8660	8560	3445
431	20240117	132900	465734430	8570	8630	8640	8570	6501
432	20240117	132800	409857520	8640	8650	8650	8640	500
433	20240117	132700	405535020	8660	8710	8710	8660	502
434	20240117	132600	401186780	8670	8670	8670	8670	0
435	20240117	132500	401186780	8670	8700	8700	8670	1000
436	20240117	132400	392503100	8700	8700	8700	8700	0
437	20240117	132300	392503100	8700	8710	8710	8700	500
438	20240117	132200	388150100	8740	8740	8740	8740	1
439	20240117	132100	388141360	8700	8720	8720	8700	1000
440	20240117	132000	379441330	8700	8700	8700	8700	0
441	20240117	131900	379441330	8700	8700	8700	8700	0
442	20240117	131800	379441330	8700	8700	8700	8700	0
443	20240117	131700	379441330	8700	8710	8710	8700	157
444	20240117	131600	378074170	8710	8730	8730	8710	757
445	20240117	131500	371472090	8790	8790	8790	8790	0
446	20240117	131400	371472090	8790	8790	8790	8790	0
447	20240117	131300	371472090	8790	8790	8790	8790	0
448	20240117	131200	371472090	8790	8790	8790	8790	0
449	20240117	131100	371472090	8790	8790	8790	8790	0
450	20240117	131000	371472090	8790	8790	8790	8790	0
451	20240117	130900	371472090	8790	8790	8790	8790	0
452	20240117	130800	371472090	8790	8790	8790	8790	0
453	20240117	130700	371472090	8790	8790	8790	8790	0
454	20240117	130600	371472090	8790	8790	8790	8790	0
455	20240117	130500	371472090	8790	8790	8790	8790	1
456	20240117	130400	371463300	8730	8730	8730	8730	0
457	20240117	130300	371463300	8730	8730	8730	8730	0
458	20240117	130200	371463300	8730	8730	8730	8730	0
459	20240117	130100	371463300	8730	8730	8730	8730	0
460	20240117	130000	371463300	8730	8730	8730	8730	0
461	20240117	125900	371463300	8730	8730	8730	8730	0
462	20240117	125800	371463300	8730	8730	8730	8730	0
463	20240117	125700	371463300	8730	8730	8730	8730	0
464	20240117	125600	371463300	8730	8730	8730	8730	0
465	20240117	125500	371463300	8730	8730	8730	8730	0
466	20240117	125400	371463300	8730	8730	8730	8730	0
467	20240117	125300	371463300	8730	8730	8730	8730	0
468	20240117	125200	371463300	8730	8730	8730	8730	0
469	20240117	125100	371463300	8730	8730	8730	8730	0
470	20240117	125000	371463300	8730	8730	8730	8730	0
471	20240117	124900	371463300	8730	8730	8730	8730	0
472	20240117	124800	371463300	8730	8730	8730	8730	0
473	20240117	124700	371463300	8730	8730	8730	8730	0
474	20240117	124600	371463300	8730	8730	8730	8730	0
475	20240117	124500	371463300	8730	8730	8730	8730	11
476	20240117	124400	371367270	8790	8790	8790	8790	0
477	20240117	124300	371367270	8790	8790	8790	8790	0
478	20240117	124200	371367270	8790	8790	8790	8790	0
479	20240117	124100	371367270	8790	8790	8790	8790	0
480	20240117	124000	371367270	8790	8790	8790	8790	0
481	20240117	123900	371367270	8790	8730	8790	8730	141
482	20240117	123800	370132500	8730	8730	8730	8730	0
483	20240117	123700	370132500	8730	8730	8730	8730	215
484	20240117	123600	368255550	8800	8800	8800	8800	0
485	20240117	123500	368255550	8800	8800	8800	8800	0
486	20240117	123400	368255550	8800	8800	8800	8800	0
487	20240117	123300	368255550	8800	8800	8800	8800	0
488	20240117	123200	368255550	8800	8800	8800	8800	0
489	20240117	123100	368255550	8800	8800	8800	8800	0
490	20240117	123000	368255550	8800	8800	8800	8800	0
491	20240117	122900	368255550	8800	8800	8800	8800	12
492	20240117	122800	368149950	8740	8740	8740	8740	0
493	20240117	122700	368149950	8740	8740	8740	8740	0
494	20240117	122600	368149950	8740	8750	8750	8740	2000
495	20240117	122500	350668100	8800	8800	8800	8800	0
496	20240117	122400	350668100	8800	8800	8800	8800	0
497	20240117	122300	350668100	8800	8800	8800	8800	0
498	20240117	122200	350668100	8800	8800	8800	8800	0
499	20240117	122100	350668100	8800	8800	8800	8800	0
500	20240117	122000	350668100	8800	8800	8800	8800	0
501	20240117	121900	350668100	8800	8800	8800	8800	0
502	20240117	121800	350668100	8800	8800	8800	8800	0
503	20240117	121700	350668100	8800	8740	8800	8740	11
504	20240117	121600	350571900	8800	8800	8800	8800	0
505	20240117	121500	350571900	8800	8800	8800	8800	0
506	20240117	121400	350571900	8800	8800	8800	8800	0
507	20240117	121300	350571900	8800	8800	8800	8800	1
508	20240117	121200	350563100	8740	8740	8740	8740	0
509	20240117	121100	350563100	8740	8740	8740	8740	0
510	20240117	121000	350563100	8740	8740	8740	8740	0
511	20240117	120900	350563100	8740	8740	8740	8740	0
512	20240117	120800	350563100	8740	8740	8740	8740	0
513	20240117	120700	350563100	8740	8760	8760	8740	312
514	20240117	120600	347830220	8750	8750	8750	8750	0
515	20240117	120500	347830220	8750	8740	8750	8740	1375
516	20240117	120400	335799070	8750	8750	8750	8750	0
517	20240117	120300	335799070	8750	8750	8750	8750	141
518	20240117	120200	334565320	8760	8800	8800	8760	582
519	20240117	120100	329459000	8800	8800	8800	8800	0
520	20240117	120000	329459000	8800	8800	8800	8800	0
521	20240117	115900	329459000	8800	8800	8800	8800	0
522	20240117	115800	329459000	8800	8800	8800	8800	0
523	20240117	115700	329459000	8800	8800	8800	8800	0
524	20240117	115600	329459000	8800	8800	8800	8800	83
525	20240117	115500	328728600	8800	8800	8800	8800	0
526	20240117	115400	328728600	8800	8800	8800	8800	0
527	20240117	115300	328728600	8800	8800	8800	8800	0
528	20240117	115200	328728600	8800	8800	8800	8800	0
529	20240117	115100	328728600	8800	8800	8800	8800	0
530	20240117	115000	328728600	8800	8800	8820	8800	137
531	20240117	114900	327521260	8800	8800	8800	8800	0
532	20240117	114800	327521260	8800	8800	8800	8800	964
533	20240117	114700	319038060	8800	8800	8800	8800	0
534	20240117	114600	319038060	8800	8800	8800	8800	0
535	20240117	114500	319038060	8800	8800	8800	8800	36
536	20240117	114400	318721260	8820	8820	8820	8820	0
537	20240117	114300	318721260	8820	8820	8820	8820	0
538	20240117	114200	318721260	8820	8820	8820	8820	182
539	20240117	114100	317116020	8820	8820	8820	8820	18
540	20240117	114000	316957260	8820	8820	8820	8820	0
541	20240117	113900	316957260	8820	8820	8820	8820	0
542	20240117	113800	316957260	8820	8820	8820	8820	0
543	20240117	113700	316957260	8820	8820	8820	8820	1
544	20240117	113600	316948440	8800	8800	8800	8800	0
545	20240117	113500	316948440	8800	8800	8800	8800	0
546	20240117	113400	316948440	8800	8810	8820	8800	1385
547	20240117	113300	304743420	8810	8810	8810	8810	0
548	20240117	113200	304743420	8810	8810	8810	8810	0
549	20240117	113100	304743420	8810	8810	8810	8810	0
550	20240117	113000	304743420	8810	8810	8810	8810	0
551	20240117	112900	304743420	8810	8810	8810	8810	0
552	20240117	112800	304743420	8810	8810	8810	8810	0
553	20240117	112700	304743420	8810	8810	8810	8810	0
554	20240117	112600	304743420	8810	8810	8810	8810	1
555	20240117	112500	304734610	8750	8750	8750	8750	0
556	20240117	112400	304734610	8750	8750	8750	8750	0
557	20240117	112300	304734610	8750	8750	8750	8750	0
558	20240117	112200	304734610	8750	8750	8750	8750	0
559	20240117	112100	304734610	8750	8750	8750	8750	0
560	20240117	112000	304734610	8750	8750	8750	8750	0
561	20240117	111900	304734610	8750	8750	8750	8750	0
562	20240117	111800	304734610	8750	8750	8750	8750	0
563	20240117	111700	304734610	8750	8750	8750	8750	106
564	20240117	111600	303807110	8760	8760	8760	8760	0
565	20240117	111500	303807110	8760	8760	8760	8760	0
566	20240117	111400	303807110	8760	8760	8760	8760	196
567	20240117	111300	302090150	8800	8800	8800	8800	0
568	20240117	111200	302090150	8800	8800	8800	8800	0
569	20240117	111100	302090150	8800	8800	8800	8800	0
570	20240117	111000	302090150	8800	8820	8820	8800	1226
571	20240117	110900	291299330	8830	8830	8830	8830	141
572	20240117	110800	290054300	8830	8830	8830	8830	0
573	20240117	110700	290054300	8830	8830	8830	8830	0
574	20240117	110600	290054300	8830	8830	8830	8830	0
575	20240117	110500	290054300	8830	8830	8830	8830	0
576	20240117	110400	290054300	8830	8830	8830	8830	0
577	20240117	110300	290054300	8830	8830	8830	8830	0
578	20240117	110200	290054300	8830	8830	8830	8830	1
579	20240117	110100	290045470	8850	8850	8850	8850	0
580	20240117	110000	290045470	8850	8850	8850	8850	161
581	20240117	105900	288620620	8820	8820	8820	8820	0
582	20240117	105800	288620620	8820	8820	8820	8820	141
583	20240117	105700	287377000	8830	8840	8840	8830	207
584	20240117	105600	285547190	8840	8840	8840	8840	4
585	20240117	105500	285511830	8900	8900	8900	8900	0
586	20240117	105400	285511830	8900	8900	8900	8900	0
587	20240117	105300	285511830	8900	8900	8900	8900	0
588	20240117	105200	285511830	8900	8900	8900	8900	12
589	20240117	105100	285405030	8870	8840	8870	8840	1511
590	20240117	105000	272029080	8800	8800	8800	8800	0
591	20240117	104900	272029080	8800	8800	8800	8800	13
592	20240117	104800	271914680	8860	8860	8860	8860	0
593	20240117	104700	271914680	8860	8860	8860	8860	0
594	20240117	104600	271914680	8860	8860	8860	8860	0
595	20240117	104500	271914680	8860	8860	8860	8860	0
596	20240117	104400	271914680	8860	8860	8860	8860	0
597	20240117	104300	271914680	8860	8860	8860	8860	0
598	20240117	104200	271914680	8860	8860	8860	8860	0
599	20240117	104100	271914680	8860	8860	8860	8860	1
600	20240117	104000	271905820	8850	8850	8860	8850	422
601	20240117	103900	268168610	8860	8860	8860	8860	0
602	20240117	103800	268168610	8860	8860	8860	8860	0
603	20240117	103700	268168610	8860	8800	8860	8800	5392
604	20240117	103600	220695140	8800	8790	8800	8790	1000
605	20240117	103500	211895530	8800	8800	8800	8800	0
606	20240117	103400	211895530	8800	8760	8800	8760	1002
607	20240117	103300	203081750	8740	8740	8740	8740	0
608	20240117	103200	203081750	8740	8740	8740	8740	0
609	20240117	103100	203081750	8740	8740	8740	8740	84
610	20240117	103000	202347590	8750	8750	8750	8750	0
611	20240117	102900	202347590	8750	8750	8750	8750	1
612	20240117	102800	202338840	8740	8740	8740	8740	11
613	20240117	102700	202242700	8740	8740	8740	8740	0
614	20240117	102600	202242700	8740	8740	8740	8740	224
615	20240117	102500	200284940	8740	8740	8740	8740	0
616	20240117	102400	200284940	8740	8740	8740	8740	33
617	20240117	102300	199996520	8750	8760	8760	8750	37
618	20240117	102200	199672600	8760	8760	8760	8760	70
619	20240117	102100	199059400	8800	8800	8800	8800	0
620	20240117	102000	199059400	8800	8780	8800	8780	6
621	20240117	101900	199006700	8760	8760	8760	8760	0
622	20240117	101800	199006700	8760	8760	8760	8760	423
623	20240117	101700	195301220	8790	8780	8800	8780	112
624	20240117	101600	194315760	8780	8790	8790	8780	555
625	20240117	101500	189439720	8800	8800	8800	8800	105
626	20240117	101400	188515720	8870	8870	8870	8870	0
627	20240117	101300	188515720	8870	8870	8870	8870	0
628	20240117	101200	188515720	8870	8870	8870	8870	1
629	20240117	101100	188506850	8800	8800	8800	8800	220
630	20240117	101000	186570850	8800	8800	8800	8800	1
631	20240117	100900	186562050	8780	8780	8780	8780	0
632	20240117	100800	186562050	8780	8780	8780	8780	0
633	20240117	100700	186562050	8780	8780	8780	8780	0
634	20240117	100600	186562050	8780	8780	8780	8780	0
635	20240117	100500	186562050	8780	8780	8780	8780	100
636	20240117	100400	185684050	8780	8780	8780	8780	0
637	20240117	100300	185684050	8780	8780	8780	8780	139
638	20240117	100200	184463630	8800	8800	8800	8800	0
639	20240117	100100	184463630	8800	8820	8820	8800	1358
640	20240117	100000	172507790	8830	8830	8830	8830	22
641	20240117	095900	172313530	8830	8830	8830	8830	0
642	20240117	095800	172313530	8830	8830	8830	8830	1
643	20240117	095700	172304700	8860	8860	8860	8860	0
644	20240117	095600	172304700	8860	8860	8860	8860	0
645	20240117	095500	172304700	8860	8860	8860	8860	0
646	20240117	095400	172304700	8860	8860	8860	8860	0
647	20240117	095300	172304700	8860	8860	8860	8860	0
648	20240117	095200	172304700	8860	8860	8860	8860	0
649	20240117	095100	172304700	8860	8860	8860	8860	16
650	20240117	095000	172162940	8860	8860	8860	8860	0
651	20240117	094900	172162940	8860	8860	8860	8860	0
652	20240117	094800	172162940	8860	8780	8860	8780	600
653	20240117	094700	166862980	8780	8810	8810	8780	301
654	20240117	094600	164214390	8840	8800	8840	8790	516
655	20240117	094500	159669650	8810	8850	8870	8810	414
656	20240117	094400	156006720	8840	8750	8840	8750	1958
657	20240117	094300	138758550	8790	8790	8790	8790	1
658	20240117	094200	138749760	8700	8720	8720	8700	31
659	20240117	094100	138479460	8700	8700	8700	8700	0
660	20240117	094000	138479460	8700	8610	8700	8600	378
661	20240117	093900	135203280	8600	8600	8600	8600	0
662	20240117	093800	135203280	8600	8600	8600	8600	50
663	20240117	093700	134773280	8600	8600	8600	8600	12
664	20240117	093600	134670080	8570	8570	8570	8570	0
665	20240117	093500	134670080	8570	8630	8630	8560	1907
666	20240117	093400	118296430	8630	8620	8630	8620	111
667	20240117	093300	117339000	8660	8680	8680	8640	1351
668	20240117	093200	105619770	8690	8700	8700	8690	1146
669	20240117	093100	95660930	8710	8710	8710	8710	0
670	20240117	093000	95660930	8710	8790	8790	8710	16
671	20240117	092900	95521490	8710	8730	8730	8710	400
672	20240117	092800	92036970	8720	8720	8720	8720	0
673	20240117	092700	92036970	8720	8720	8720	8720	0
674	20240117	092600	92036970	8720	8720	8770	8720	420
675	20240117	092500	88366070	8710	8710	8710	8710	0
676	20240117	092400	88366070	8710	8720	8720	8710	759
677	20240117	092300	81754000	8720	8730	8730	8720	90
678	20240117	092200	80969030	8820	8820	8820	8820	14
679	20240117	092100	80845550	8820	8820	8820	8820	248
680	20240117	092000	78658190	8820	8820	8820	8820	2
681	20240117	091900	78640550	8820	8820	8820	8820	0
682	20240117	091800	78640550	8820	8820	8820	8820	4
683	20240117	091700	78605270	8820	8820	8820	8820	537
684	20240117	091600	73868930	8820	8820	8820	8820	0
685	20240117	091500	73868930	8820	8800	8820	8800	4800
686	20240117	091400	31535790	8810	8810	8810	8810	0
687	20240117	091300	31535790	8810	8810	8810	8810	1001
688	20240117	091200	22716980	8670	8670	8670	8670	143
689	20240117	091100	21477170	8810	8810	8810	8810	0
690	20240117	091000	21477170	8810	8810	8810	8810	0
691	20240117	090900	21477170	8810	8810	8810	8810	0
692	20240117	090800	21477170	8810	8810	8810	8810	1
693	20240117	090700	21468360	8790	8660	8790	8660	2001
694	20240117	090600	3879700	8660	8690	8690	8660	147
695	20240117	090500	2603020	8690	8690	8690	8690	9
696	20240117	090400	2524810	8820	8800	8820	8800	35
697	20240117	090300	2216710	8800	8710	8800	8700	13
698	20240117	090200	2103400	8800	8800	8800	8800	10
699	20240117	090100	2015400	8800	8800	8800	8800	9
700	20240117	090000	1936200	8800	9000	9000	8800	220