KissMeData/214390/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	204200	632244990	7940	7940	7940	7940	2039
3	20240111	204100	632244990	7940	7940	7940	7940	0
4	20240111	204000	632244990	7940	7940	7940	7940	0
5	20240111	203900	632244990	7940	7940	7940	7940	0
6	20240111	203800	632244990	7940	7940	7940	7940	0
7	20240111	203700	632244990	7940	7940	7940	7940	0
8	20240111	203600	632244990	7940	7940	7940	7940	0
9	20240111	203500	632244990	7940	7940	7940	7940	0
10	20240111	203400	632244990	7940	7940	7940	7940	0
11	20240111	203300	632244990	7940	7940	7940	7940	0
12	20240111	203200	632244990	7940	7940	7940	7940	0
13	20240111	203100	632244990	7940	7940	7940	7940	0
14	20240111	203000	632244990	7940	7940	7940	7940	0
15	20240111	202900	632244990	7940	7940	7940	7940	0
16	20240111	202800	632244990	7940	7940	7940	7940	0
17	20240111	202700	632244990	7940	7940	7940	7940	0
18	20240111	202600	632244990	7940	7940	7940	7940	0
19	20240111	202500	632244990	7940	7940	7940	7940	0
20	20240111	202400	632244990	7940	7940	7940	7940	0
21	20240111	202300	632244990	7940	7940	7940	7940	0
22	20240111	202200	632244990	7940	7940	7940	7940	0
23	20240111	202100	632244990	7940	7940	7940	7940	0
24	20240111	202000	632244990	7940	7940	7940	7940	0
25	20240111	201900	632244990	7940	7940	7940	7940	0
26	20240111	201800	632244990	7940	7940	7940	7940	0
27	20240111	201700	632244990	7940	7940	7940	7940	0
28	20240111	201600	632244990	7940	7940	7940	7940	0
29	20240111	201500	632244990	7940	7940	7940	7940	0
30	20240111	201400	632244990	7940	7940	7940	7940	0
31	20240111	201300	632244990	7940	7940	7940	7940	0
32	20240111	201200	632244990	7940	7940	7940	7940	2039
33	20240111	201100	632244990	7940	7940	7940	7940	0
34	20240111	201000	632244990	7940	7940	7940	7940	0
35	20240111	200900	632244990	7940	7940	7940	7940	0
36	20240111	200800	632244990	7940	7940	7940	7940	0
37	20240111	200700	632244990	7940	7940	7940	7940	0
38	20240111	200600	632244990	7940	7940	7940	7940	0
39	20240111	200500	632244990	7940	7940	7940	7940	0
40	20240111	200400	632244990	7940	7940	7940	7940	0
41	20240111	200300	632244990	7940	7940	7940	7940	0
42	20240111	200200	632244990	7940	7940	7940	7940	0
43	20240111	200100	632244990	7940	7940	7940	7940	0
44	20240111	200000	632244990	7940	7940	7940	7940	0
45	20240111	195900	632244990	7940	7940	7940	7940	0
46	20240111	195800	632244990	7940	7940	7940	7940	0
47	20240111	195700	632244990	7940	7940	7940	7940	0
48	20240111	195600	632244990	7940	7940	7940	7940	0
49	20240111	195500	632244990	7940	7940	7940	7940	0
50	20240111	195400	632244990	7940	7940	7940	7940	0
51	20240111	195300	632244990	7940	7940	7940	7940	0
52	20240111	195200	632244990	7940	7940	7940	7940	0
53	20240111	195100	632244990	7940	7940	7940	7940	0
54	20240111	195000	632244990	7940	7940	7940	7940	0
55	20240111	194900	632244990	7940	7940	7940	7940	0
56	20240111	194800	632244990	7940	7940	7940	7940	0
57	20240111	194700	632244990	7940	7940	7940	7940	0
58	20240111	194600	632244990	7940	7940	7940	7940	0
59	20240111	194500	632244990	7940	7940	7940	7940	0
60	20240111	194400	632244990	7940	7940	7940	7940	0
61	20240111	194300	632244990	7940	7940	7940	7940	0
62	20240111	194200	632244990	7940	7940	7940	7940	2039
63	20240111	194100	632244990	7940	7940	7940	7940	0
64	20240111	194000	632244990	7940	7940	7940	7940	0
65	20240111	193900	632244990	7940	7940	7940	7940	0
66	20240111	193800	632244990	7940	7940	7940	7940	0
67	20240111	193700	632244990	7940	7940	7940	7940	0
68	20240111	193600	632244990	7940	7940	7940	7940	0
69	20240111	193500	632244990	7940	7940	7940	7940	0
70	20240111	193400	632244990	7940	7940	7940	7940	0
71	20240111	193300	632244990	7940	7940	7940	7940	0
72	20240111	193200	632244990	7940	7940	7940	7940	0
73	20240111	193100	632244990	7940	7940	7940	7940	0
74	20240111	193000	632244990	7940	7940	7940	7940	0
75	20240111	192900	632244990	7940	7940	7940	7940	0
76	20240111	192800	632244990	7940	7940	7940	7940	0
77	20240111	192700	632244990	7940	7940	7940	7940	0
78	20240111	192600	632244990	7940	7940	7940	7940	0
79	20240111	192500	632244990	7940	7940	7940	7940	0
80	20240111	192400	632244990	7940	7940	7940	7940	0
81	20240111	192300	632244990	7940	7940	7940	7940	0
82	20240111	192200	632244990	7940	7940	7940	7940	0
83	20240111	192100	632244990	7940	7940	7940	7940	0
84	20240111	192000	632244990	7940	7940	7940	7940	0
85	20240111	191900	632244990	7940	7940	7940	7940	0
86	20240111	191800	632244990	7940	7940	7940	7940	0
87	20240111	191700	632244990	7940	7940	7940	7940	0
88	20240111	191600	632244990	7940	7940	7940	7940	0
89	20240111	191500	632244990	7940	7940	7940	7940	0
90	20240111	191400	632244990	7940	7940	7940	7940	0
91	20240111	191300	632244990	7940	7940	7940	7940	0
92	20240111	191200	632244990	7940	7940	7940	7940	2039
93	20240111	191100	632244990	7940	7940	7940	7940	0
94	20240111	191000	632244990	7940	7940	7940	7940	0
95	20240111	190900	632244990	7940	7940	7940	7940	0
96	20240111	190800	632244990	7940	7940	7940	7940	0
97	20240111	190700	632244990	7940	7940	7940	7940	0
98	20240111	190600	632244990	7940	7940	7940	7940	0
99	20240111	190500	632244990	7940	7940	7940	7940	0
100	20240111	190400	632244990	7940	7940	7940	7940	0
101	20240111	190300	632244990	7940	7940	7940	7940	0
102	20240111	190200	632244990	7940	7940	7940	7940	0
103	20240111	190100	632244990	7940	7940	7940	7940	0
104	20240111	190000	632244990	7940	7940	7940	7940	0
105	20240111	185900	632244990	7940	7940	7940	7940	0
106	20240111	185800	632244990	7940	7940	7940	7940	0
107	20240111	185700	632244990	7940	7940	7940	7940	0
108	20240111	185600	632244990	7940	7940	7940	7940	0
109	20240111	185500	632244990	7940	7940	7940	7940	0
110	20240111	185400	632244990	7940	7940	7940	7940	0
111	20240111	185300	632244990	7940	7940	7940	7940	0
112	20240111	185200	632244990	7940	7940	7940	7940	0
113	20240111	185100	632244990	7940	7940	7940	7940	0
114	20240111	185000	632244990	7940	7940	7940	7940	0
115	20240111	184900	632244990	7940	7940	7940	7940	0
116	20240111	184800	632244990	7940	7940	7940	7940	0
117	20240111	184700	632244990	7940	7940	7940	7940	0
118	20240111	184600	632244990	7940	7940	7940	7940	0
119	20240111	184500	632244990	7940	7940	7940	7940	0
120	20240111	184400	632244990	7940	7940	7940	7940	0
121	20240111	184300	632244990	7940	7940	7940	7940	0
122	20240111	184200	632244990	7940	7940	7940	7940	2039
123	20240111	184100	632244990	7940	7940	7940	7940	0
124	20240111	184000	632244990	7940	7940	7940	7940	0
125	20240111	183900	632244990	7940	7940	7940	7940	0
126	20240111	183800	632244990	7940	7940	7940	7940	0
127	20240111	183700	632244990	7940	7940	7940	7940	0
128	20240111	183600	632244990	7940	7940	7940	7940	0
129	20240111	183500	632244990	7940	7940	7940	7940	0
130	20240111	183400	632244990	7940	7940	7940	7940	0
131	20240111	183300	632244990	7940	7940	7940	7940	0
132	20240111	183200	632244990	7940	7940	7940	7940	0
133	20240111	183100	632244990	7940	7940	7940	7940	0
134	20240111	183000	632244990	7940	7940	7940	7940	0
135	20240111	182900	632244990	7940	7940	7940	7940	0
136	20240111	182800	632244990	7940	7940	7940	7940	0
137	20240111	182700	632244990	7940	7940	7940	7940	0
138	20240111	182600	632244990	7940	7940	7940	7940	0
139	20240111	182500	632244990	7940	7940	7940	7940	0
140	20240111	182400	632244990	7940	7940	7940	7940	0
141	20240111	182300	632244990	7940	7940	7940	7940	0
142	20240111	182200	632244990	7940	7940	7940	7940	0
143	20240111	182100	632244990	7940	7940	7940	7940	0
144	20240111	182000	632244990	7940	7940	7940	7940	0
145	20240111	181900	632244990	7940	7940	7940	7940	0
146	20240111	181800	632244990	7940	7940	7940	7940	0
147	20240111	181700	632244990	7940	7940	7940	7940	0
148	20240111	181600	632244990	7940	7940	7940	7940	0
149	20240111	181500	632244990	7940	7940	7940	7940	0
150	20240111	181400	632244990	7940	7940	7940	7940	0
151	20240111	181300	632244990	7940	7940	7940	7940	0
152	20240111	181200	632244990	7940	7940	7940	7940	2039
153	20240111	181100	632244990	7940	7940	7940	7940	0
154	20240111	181000	632244990	7940	7940	7940	7940	0
155	20240111	180900	632244990	7940	7940	7940	7940	0
156	20240111	180800	632244990	7940	7940	7940	7940	0
157	20240111	180700	632244990	7940	7940	7940	7940	0
158	20240111	180600	632244990	7940	7940	7940	7940	0
159	20240111	180500	632244990	7940	7940	7940	7940	0
160	20240111	180400	632244990	7940	7940	7940	7940	0
161	20240111	180300	632244990	7940	7940	7940	7940	0
162	20240111	180200	632244990	7940	7940	7940	7940	0
163	20240111	180100	632244990	7940	7940	7940	7940	0
164	20240111	180000	632244990	7940	7940	7940	7940	0
165	20240111	175900	632244990	7940	7940	7940	7940	0
166	20240111	175800	632244990	7940	7940	7940	7940	0
167	20240111	175700	632244990	7940	7940	7940	7940	0
168	20240111	175600	632244990	7940	7940	7940	7940	0
169	20240111	175500	632244990	7940	7940	7940	7940	0
170	20240111	175400	632244990	7940	7940	7940	7940	0
171	20240111	175300	632244990	7940	7940	7940	7940	0
172	20240111	175200	632244990	7940	7940	7940	7940	0
173	20240111	175100	632244990	7940	7940	7940	7940	0
174	20240111	175000	632244990	7940	7940	7940	7940	0
175	20240111	174900	632244990	7940	7940	7940	7940	0
176	20240111	174800	632244990	7940	7940	7940	7940	0
177	20240111	174700	632244990	7940	7940	7940	7940	0
178	20240111	174600	632244990	7940	7940	7940	7940	0
179	20240111	174500	632244990	7940	7940	7940	7940	0
180	20240111	174400	632244990	7940	7940	7940	7940	0
181	20240111	174300	632244990	7940	7940	7940	7940	0
182	20240111	174200	632244990	7940	7940	7940	7940	2039
183	20240111	174100	632244990	7940	7940	7940	7940	0
184	20240111	174000	632244990	7940	7940	7940	7940	0
185	20240111	173900	632244990	7940	7940	7940	7940	0
186	20240111	173800	632244990	7940	7940	7940	7940	0
187	20240111	173700	632244990	7940	7940	7940	7940	0
188	20240111	173600	632244990	7940	7940	7940	7940	0
189	20240111	173500	632244990	7940	7940	7940	7940	0
190	20240111	173400	632244990	7940	7940	7940	7940	0
191	20240111	173300	632244990	7940	7940	7940	7940	0
192	20240111	173200	632244990	7940	7940	7940	7940	0
193	20240111	173100	632244990	7940	7940	7940	7940	0
194	20240111	173000	632244990	7940	7940	7940	7940	0
195	20240111	172900	632244990	7940	7940	7940	7940	0
196	20240111	172800	632244990	7940	7940	7940	7940	0
197	20240111	172700	632244990	7940	7940	7940	7940	0
198	20240111	172600	632244990	7940	7940	7940	7940	0
199	20240111	172500	632244990	7940	7940	7940	7940	0
200	20240111	172400	632244990	7940	7940	7940	7940	0
201	20240111	172300	632244990	7940	7940	7940	7940	0
202	20240111	172200	632244990	7940	7940	7940	7940	0
203	20240111	172100	632244990	7940	7940	7940	7940	0
204	20240111	172000	632244990	7940	7940	7940	7940	0
205	20240111	171900	632244990	7940	7940	7940	7940	0
206	20240111	171800	632244990	7940	7940	7940	7940	0
207	20240111	171700	632244990	7940	7940	7940	7940	0
208	20240111	171600	632244990	7940	7940	7940	7940	0
209	20240111	171500	632244990	7940	7940	7940	7940	0
210	20240111	171400	632244990	7940	7940	7940	7940	0
211	20240111	171300	632244990	7940	7940	7940	7940	0
212	20240111	171200	632244990	7940	7940	7940	7940	2039
213	20240111	171100	632244990	7940	7940	7940	7940	0
214	20240111	171000	632244990	7940	7940	7940	7940	0
215	20240111	170900	632244990	7940	7940	7940	7940	0
216	20240111	170800	632244990	7940	7940	7940	7940	0
217	20240111	170700	632244990	7940	7940	7940	7940	0
218	20240111	170600	632244990	7940	7940	7940	7940	0
219	20240111	170500	632244990	7940	7940	7940	7940	0
220	20240111	170400	632244990	7940	7940	7940	7940	0
221	20240111	170300	632244990	7940	7940	7940	7940	0
222	20240111	170200	632244990	7940	7940	7940	7940	0
223	20240111	170100	632244990	7940	7940	7940	7940	0
224	20240111	170000	632244990	7940	7940	7940	7940	0
225	20240111	165900	632244990	7940	7940	7940	7940	0
226	20240111	165800	632244990	7940	7940	7940	7940	0
227	20240111	165700	632244990	7940	7940	7940	7940	0
228	20240111	165600	632244990	7940	7940	7940	7940	0
229	20240111	165500	632244990	7940	7940	7940	7940	0
230	20240111	165400	632244990	7940	7940	7940	7940	0
231	20240111	165300	632244990	7940	7940	7940	7940	0
232	20240111	165200	632244990	7940	7940	7940	7940	0
233	20240111	165100	632244990	7940	7940	7940	7940	0
234	20240111	165000	632244990	7940	7940	7940	7940	0
235	20240111	164900	632244990	7940	7940	7940	7940	0
236	20240111	164800	632244990	7940	7940	7940	7940	0
237	20240111	164700	632244990	7940	7940	7940	7940	0
238	20240111	164600	632244990	7940	7940	7940	7940	0
239	20240111	164500	632244990	7940	7940	7940	7940	0
240	20240111	164400	632244990	7940	7940	7940	7940	0
241	20240111	164300	632244990	7940	7940	7940	7940	0
242	20240111	164200	632244990	7940	7940	7940	7940	2039
243	20240111	164100	632244990	7940	7940	7940	7940	0
244	20240111	164000	632244990	7940	7940	7940	7940	0
245	20240111	163900	632244990	7940	7940	7940	7940	0
246	20240111	163800	632244990	7940	7940	7940	7940	0
247	20240111	163700	632244990	7940	7940	7940	7940	0
248	20240111	163600	632244990	7940	7940	7940	7940	0
249	20240111	163500	632244990	7940	7940	7940	7940	0
250	20240111	163400	632244990	7940	7940	7940	7940	0
251	20240111	163300	632244990	7940	7940	7940	7940	0
252	20240111	163200	632244990	7940	7940	7940	7940	0
253	20240111	163100	632244990	7940	7940	7940	7940	0
254	20240111	163000	632244990	7940	7940	7940	7940	0
255	20240111	162900	632244990	7940	7940	7940	7940	0
256	20240111	162800	632244990	7940	7940	7940	7940	0
257	20240111	162700	632244990	7940	7940	7940	7940	0
258	20240111	162600	632244990	7940	7940	7940	7940	0
259	20240111	162500	632244990	7940	7940	7940	7940	0
260	20240111	162400	632244990	7940	7940	7940	7940	0
261	20240111	162300	632244990	7940	7940	7940	7940	0
262	20240111	162200	632244990	7940	7940	7940	7940	0
263	20240111	162100	632244990	7940	7940	7940	7940	0
264	20240111	162000	632244990	7940	7940	7940	7940	0
265	20240111	161900	632244990	7940	7940	7940	7940	0
266	20240111	161800	632244990	7940	7940	7940	7940	0
267	20240111	161700	632244990	7940	7940	7940	7940	0
268	20240111	161600	632244990	7940	7940	7940	7940	0
269	20240111	161500	632244990	7940	7940	7940	7940	0
270	20240111	161400	632244990	7940	7940	7940	7940	0
271	20240111	161300	632244990	7940	7940	7940	7940	0
272	20240111	161200	632244990	7940	7940	7940	7940	2039
273	20240111	161100	632244990	7940	7940	7940	7940	0
274	20240111	161000	632244990	7940	7940	7940	7940	0
275	20240111	160900	632244990	7940	7940	7940	7940	0
276	20240111	160800	632244990	7940	7940	7940	7940	0
277	20240111	160700	632244990	7940	7940	7940	7940	0
278	20240111	160600	632244990	7940	7940	7940	7940	0
279	20240111	160500	632244990	7940	7940	7940	7940	0
280	20240111	160400	632244990	7940	7940	7940	7940	0
281	20240111	160300	632244990	7940	7940	7940	7940	0
282	20240111	160200	632244990	7940	7940	7940	7940	0
283	20240111	160100	632244990	7940	7940	7940	7940	0
284	20240111	160000	632244990	7940	7940	7940	7940	0
285	20240111	155900	632244990	7940	7940	7940	7940	0
286	20240111	155800	632244990	7940	7940	7940	7940	0
287	20240111	155700	632244990	7940	7940	7940	7940	0
288	20240111	155600	632244990	7940	7940	7940	7940	0
289	20240111	155500	632244990	7940	7940	7940	7940	0
290	20240111	155400	632244990	7940	7940	7940	7940	0
291	20240111	155300	632244990	7940	7940	7940	7940	0
292	20240111	155200	632244990	7940	7940	7940	7940	0
293	20240111	155100	632244990	7940	7940	7940	7940	0
294	20240111	155000	632244990	7940	7940	7940	7940	0
295	20240111	154900	632244990	7940	7940	7940	7940	0
296	20240111	154800	632244990	7940	7940	7940	7940	0
297	20240111	154700	632244990	7940	7940	7940	7940	0
298	20240111	154600	632244990	7940	7940	7940	7940	0
299	20240111	154500	632244990	7940	7940	7940	7940	0
300	20240111	154400	632244990	7940	7940	7940	7940	0
301	20240111	154300	632244990	7940	7940	7940	7940	0
302	20240111	154200	632244990	7940	7940	7940	7940	2039
303	20240111	154100	632244990	7940	7940	7940	7940	0
304	20240111	154000	632244990	7940	7940	7940	7940	0
305	20240111	153900	632244990	7940	7940	7940	7940	0
306	20240111	153800	632244990	7940	7940	7940	7940	0
307	20240111	153700	632244990	7940	7940	7940	7940	0
308	20240111	153600	632244990	7940	7940	7940	7940	0
309	20240111	153500	632244990	7940	7940	7940	7940	0
310	20240111	153400	632244990	7940	7940	7940	7940	0
311	20240111	153300	632244990	7940	7940	7940	7940	0
312	20240111	153200	632244990	7940	7940	7940	7940	0
313	20240111	153100	632244990	7940	7940	7940	7940	0
314	20240111	153000	632244990	7940	7940	7940	7940	2039
315	20240111	152900	616055330	7940	7940	7940	7940	0
316	20240111	152800	616055330	7940	7940	7940	7940	0
317	20240111	152700	616055330	7940	7940	7940	7940	0
318	20240111	152600	616055330	7940	7940	7940	7940	0
319	20240111	152500	616055330	7940	7940	7940	7940	0
320	20240111	152400	616055330	7940	7940	7940	7940	0
321	20240111	152300	616055330	7940	7940	7940	7940	0
322	20240111	152200	616055330	7940	7940	7940	7940	0
323	20240111	152100	616055330	7940	7940	7940	7940	0
324	20240111	152000	616055330	7940	7940	7940	7940	0
325	20240111	151900	616055330	7940	7960	7970	7940	2216
326	20240111	151800	598441530	7960	7960	7960	7960	1
327	20240111	151700	598433570	7970	7970	7970	7970	3
328	20240111	151600	598409660	7950	7950	7950	7950	488
329	20240111	151500	594530060	7950	7950	7950	7950	0
330	20240111	151400	594530060	7950	7950	7950	7950	0
331	20240111	151300	594530060	7950	7950	7950	7950	0
332	20240111	151200	594530060	7950	7950	7950	7950	0
333	20240111	151100	594530060	7950	7950	7950	7950	500
334	20240111	151000	590555060	7950	7960	7960	7950	4960
335	20240111	150900	551120580	7980	7980	7980	7980	2
336	20240111	150800	551104620	7980	7980	7980	7980	0
337	20240111	150700	551104620	7980	7980	7980	7980	3
338	20240111	150600	551080680	7960	7960	7960	7960	42
339	20240111	150500	550746360	7960	7960	7960	7960	500
340	20240111	150400	546766360	7960	7960	7960	7960	346
341	20240111	150300	544012200	7960	7960	7960	7960	294
342	20240111	150200	541671960	7960	7960	7960	7960	4
343	20240111	150100	541640120	7970	7970	7970	7970	0
344	20240111	150000	541640120	7970	7970	7970	7970	125
345	20240111	145900	540643870	7970	7970	7970	7970	0
346	20240111	145800	540643870	7970	7970	7970	7970	0
347	20240111	145700	540643870	7970	7970	7970	7970	8
348	20240111	145600	540580110	7970	7970	7970	7970	12
349	20240111	145500	540484470	7950	7950	7950	7950	0
350	20240111	145400	540484470	7950	7950	7950	7950	508
351	20240111	145300	536445870	7950	7950	7950	7950	46
352	20240111	145200	536080170	7960	7960	7960	7960	240
353	20240111	145100	534169770	7960	7960	7960	7960	1100
354	20240111	145000	525413770	7970	7970	7970	7970	0
355	20240111	144900	525413770	7970	7970	7970	7970	70
356	20240111	144800	524855870	7980	7980	7980	7980	10
357	20240111	144700	524776070	7980	7980	7980	7980	0
358	20240111	144600	524776070	7980	7980	7980	7980	52
359	20240111	144500	524361110	7980	7980	7980	7980	0
360	20240111	144400	524361110	7980	7980	7980	7980	0
361	20240111	144300	524361110	7980	7990	7990	7980	96
362	20240111	144200	523594930	7990	7990	7990	7990	30
363	20240111	144100	523355230	7990	7990	7990	7990	49
364	20240111	144000	522963720	7990	7990	7990	7990	0
365	20240111	143900	522963720	7990	7990	7990	7990	1
366	20240111	143800	522955730	7990	7990	7990	7990	30
367	20240111	143700	522716030	7990	7990	7990	7990	0
368	20240111	143600	522716030	7990	7990	7990	7990	0
369	20240111	143500	522716030	7990	7990	7990	7990	2
370	20240111	143400	522700050	7980	7980	7980	7980	0
371	20240111	143300	522700050	7980	7980	7980	7980	40
372	20240111	143200	522380850	7970	7970	7970	7970	0
373	20240111	143100	522380850	7970	7970	7970	7970	11
374	20240111	143000	522293180	7970	7980	7980	7970	887
375	20240111	142900	515221990	7980	7980	7980	7980	0
376	20240111	142800	515221990	7980	7980	7980	7980	153
377	20240111	142700	514001050	7990	7990	7990	7990	16
378	20240111	142600	513873210	7990	7990	7990	7990	0
379	20240111	142500	513873210	7990	7990	7990	7990	0
380	20240111	142400	513873210	7990	7990	7990	7990	0
381	20240111	142300	513873210	7990	7990	7990	7990	0
382	20240111	142200	513873210	7990	7990	7990	7990	68
383	20240111	142100	513329890	8000	8000	8000	8000	0
384	20240111	142000	513329890	8000	8000	8000	8000	0
385	20240111	141900	513329890	8000	8000	8000	8000	0
386	20240111	141800	513329890	8000	8000	8000	8000	0
387	20240111	141700	513329890	8000	8000	8000	8000	1
388	20240111	141600	513321890	7990	7990	7990	7990	201
389	20240111	141500	511715900	7980	7980	7980	7980	42
390	20240111	141400	511380740	7980	7980	7980	7980	0
391	20240111	141300	511380740	7980	7980	7980	7980	39
392	20240111	141200	511069520	7980	7980	7980	7980	0
393	20240111	141100	511069520	7980	7980	7980	7980	0
394	20240111	141000	511069520	7980	7980	7980	7980	0
395	20240111	140900	511069520	7980	7980	7980	7980	0
396	20240111	140800	511069520	7980	7980	7980	7980	0
397	20240111	140700	511069520	7980	7980	7980	7980	0
398	20240111	140600	511069520	7980	7980	7980	7980	0
399	20240111	140500	511069520	7980	7980	7980	7980	0
400	20240111	140400	511069520	7980	7980	7980	7980	0
401	20240111	140300	511069520	7980	7970	7980	7970	57
402	20240111	140200	510614730	7980	7980	7980	7980	0
403	20240111	140100	510614730	7980	7980	7980	7980	0
404	20240111	140000	510614730	7980	7980	7980	7980	0
405	20240111	135900	510614730	7980	7980	7980	7980	0
406	20240111	135800	510614730	7980	7980	7980	7980	0
407	20240111	135700	510614730	7980	7980	7980	7980	1
408	20240111	135600	510606750	7980	7980	7980	7980	1
409	20240111	135500	510598770	7980	7980	7980	7980	13
410	20240111	135400	510495030	7980	7980	7980	7980	10
411	20240111	135300	510415230	7980	7980	7980	7980	0
412	20240111	135200	510415230	7980	7980	7980	7980	0
413	20240111	135100	510415230	7980	7980	7980	7980	10
414	20240111	135000	510335430	7970	7970	7970	7970	0
415	20240111	134900	510335430	7970	7970	7970	7970	0
416	20240111	134800	510335430	7970	7970	7970	7970	0
417	20240111	134700	510335430	7970	7970	7970	7970	0
418	20240111	134600	510335430	7970	7970	7970	7970	0
419	20240111	134500	510335430	7970	7970	7970	7970	0
420	20240111	134400	510335430	7970	7970	7970	7970	0
421	20240111	134300	510335430	7970	7970	7970	7970	0
422	20240111	134200	510335430	7970	7970	7970	7970	0
423	20240111	134100	510335430	7970	7980	7980	7970	6
424	20240111	134000	510287560	7970	7970	7970	7970	0
425	20240111	133900	510287560	7970	7970	7970	7970	0
426	20240111	133800	510287560	7970	7970	7970	7970	0
427	20240111	133700	510287560	7970	7970	7970	7970	0
428	20240111	133600	510287560	7970	7970	7970	7970	123
429	20240111	133500	509307250	7980	7980	7980	7980	0
430	20240111	133400	509307250	7980	7980	7980	7980	0
431	20240111	133300	509307250	7980	7980	7980	7980	18
432	20240111	133200	509163610	7990	7990	7990	7990	3
433	20240111	133100	509139640	7990	7990	7990	7990	3
434	20240111	133000	509115670	8000	8000	8000	8000	0
435	20240111	132900	509115670	8000	8000	8000	8000	0
436	20240111	132800	509115670	8000	8000	8000	8000	0
437	20240111	132700	509115670	8000	8000	8000	8000	3
438	20240111	132600	509091670	7990	7990	7990	7990	449
439	20240111	132500	505504160	7990	7990	7990	7990	0
440	20240111	132400	505504160	7990	7990	7990	7990	0
441	20240111	132300	505504160	7990	7990	7990	7990	0
442	20240111	132200	505504160	7990	7990	7990	7990	3
443	20240111	132100	505480190	7990	7990	7990	7990	250
444	20240111	132000	503482690	7990	7990	7990	7990	3
445	20240111	131900	503458720	7980	7960	7980	7960	204
446	20240111	131800	501830860	7980	7980	7980	7980	0
447	20240111	131700	501830860	7980	7980	7980	7980	0
448	20240111	131600	501830860	7980	7980	7980	7980	1
449	20240111	131500	501822880	7960	7970	7980	7960	58
450	20240111	131400	501361150	7960	7960	7960	7960	0
451	20240111	131300	501361150	7960	7960	7960	7960	100
452	20240111	131200	500565150	7960	7960	7960	7960	100
453	20240111	131100	499769150	7960	7960	7960	7960	0
454	20240111	131000	499769150	7960	7960	7960	7960	0
455	20240111	130900	499769150	7960	7960	7960	7960	199
456	20240111	130800	498185110	7950	7950	7950	7950	140
457	20240111	130700	497072110	7980	7980	7980	7980	0
458	20240111	130600	497072110	7980	7980	7980	7980	0
459	20240111	130500	497072110	7980	7980	7980	7980	0
460	20240111	130400	497072110	7980	7980	7980	7980	0
461	20240111	130300	497072110	7980	7980	7980	7980	0
462	20240111	130200	497072110	7980	7980	7980	7980	0
463	20240111	130100	497072110	7980	7980	7980	7980	0
464	20240111	130000	497072110	7980	7980	7980	7980	0
465	20240111	125900	497072110	7980	7980	7980	7980	0
466	20240111	125800	497072110	7980	7980	7980	7980	3
467	20240111	125700	497048170	7940	7940	7940	7940	0
468	20240111	125600	497048170	7940	7950	7950	7940	2105
469	20240111	125500	480327350	7950	7950	7950	7950	0
470	20240111	125400	480327350	7950	7950	7950	7950	5
471	20240111	125300	480287600	7950	7950	7950	7950	0
472	20240111	125200	480287600	7950	7950	7950	7950	0
473	20240111	125100	480287600	7950	7950	7950	7950	0
474	20240111	125000	480287600	7950	7950	7950	7950	0
475	20240111	124900	480287600	7950	7950	7950	7950	12
476	20240111	124800	480192200	7950	7950	7950	7950	0
477	20240111	124700	480192200	7950	7950	7950	7950	0
478	20240111	124600	480192200	7950	7950	7950	7950	46
479	20240111	124500	479826500	7950	7960	7960	7950	460
480	20240111	124400	476168660	7960	7960	7960	7960	18
481	20240111	124300	476025380	7970	7970	7970	7970	1
482	20240111	124200	476017410	7970	7970	7970	7970	76
483	20240111	124100	475411690	7970	7970	7970	7970	48
484	20240111	124000	475029130	7970	7970	7970	7970	125
485	20240111	123900	474032880	7960	7960	7970	7960	963
486	20240111	123800	466367340	7970	7970	7970	7970	5
487	20240111	123700	466327490	7970	7970	7970	7970	0
488	20240111	123600	466327490	7970	7970	7970	7970	0
489	20240111	123500	466327490	7970	7970	7970	7970	2
490	20240111	123400	466311550	7970	7970	7970	7970	1
491	20240111	123300	466303580	7960	7960	7960	7960	1
492	20240111	123200	466295620	7970	7970	7970	7970	171
493	20240111	123100	464932750	7970	7970	7970	7970	17
494	20240111	123000	464797260	7980	7980	7980	7980	0
495	20240111	122900	464797260	7980	7980	7980	7980	0
496	20240111	122800	464797260	7980	7980	7980	7980	0
497	20240111	122700	464797260	7980	7980	7980	7980	0
498	20240111	122600	464797260	7980	7980	7980	7980	50
499	20240111	122500	464398260	7980	7980	7980	7980	102
500	20240111	122400	463584300	7980	7980	7980	7980	0
501	20240111	122300	463584300	7980	7980	7980	7980	0
502	20240111	122200	463584300	7980	7980	7980	7980	2
503	20240111	122100	463568340	7980	7960	7980	7960	398
504	20240111	122000	460394300	7980	7980	7980	7980	0
505	20240111	121900	460394300	7980	7980	7980	7980	0
506	20240111	121800	460394300	7980	7980	7980	7980	2
507	20240111	121700	460378340	7980	7980	7980	7980	0
508	20240111	121600	460378340	7980	7970	7980	7970	67
509	20240111	121500	459843990	7960	7960	7960	7960	0
510	20240111	121400	459843990	7960	7960	7960	7960	0
511	20240111	121300	459843990	7960	7960	7960	7960	0
512	20240111	121200	459843990	7960	7960	7960	7960	0
513	20240111	121100	459843990	7960	7960	7960	7960	0
514	20240111	121000	459843990	7960	7960	7960	7960	21
515	20240111	120900	459676830	7970	7970	7970	7970	0
516	20240111	120800	459676830	7970	7970	7970	7970	3
517	20240111	120700	459652920	7970	7960	7970	7960	107
518	20240111	120600	458800200	7960	7960	7960	7960	30
519	20240111	120500	458561400	7960	7960	7960	7960	25
520	20240111	120400	458362400	7960	7960	7960	7960	0
521	20240111	120300	458362400	7960	7960	7960	7960	0
522	20240111	120200	458362400	7960	7960	7960	7960	0
523	20240111	120100	458362400	7960	7960	7960	7960	20
524	20240111	120000	458203200	7990	7990	7990	7990	1
525	20240111	115900	458195210	7970	7970	7970	7970	0
526	20240111	115800	458195210	7970	7970	7970	7970	38
527	20240111	115700	457892350	7970	7970	7970	7970	0
528	20240111	115600	457892350	7970	7970	7970	7970	0
529	20240111	115500	457892350	7970	7970	7970	7970	33
530	20240111	115400	457629340	7970	7970	7970	7970	0
531	20240111	115300	457629340	7970	7970	7970	7970	62
532	20240111	115200	457135200	7970	7970	7970	7970	0
533	20240111	115100	457135200	7970	7970	7970	7970	0
534	20240111	115000	457135200	7970	7970	7970	7970	1
535	20240111	114900	457127230	7970	7970	7970	7970	1
536	20240111	114800	457119260	7970	7970	7970	7970	0
537	20240111	114700	457119260	7970	7970	7970	7970	0
538	20240111	114600	457119260	7970	7970	7970	7970	2
539	20240111	114500	457103320	7970	7970	7970	7970	3
540	20240111	114400	457079410	7960	7960	7960	7960	40
541	20240111	114300	456761010	7940	7960	7960	7940	2256
542	20240111	114200	438835490	7960	7960	7960	7960	55
543	20240111	114100	438397690	7970	7970	7970	7970	0
544	20240111	114000	438397690	7970	7950	7970	7950	30
545	20240111	113900	438159120	7960	7960	7960	7960	75
546	20240111	113800	437562120	7960	7970	7970	7960	177
547	20240111	113700	436152640	7980	7980	7980	7980	2
548	20240111	113600	436136680	7980	7980	7980	7980	105
549	20240111	113500	435298780	7990	7990	7990	7990	1
550	20240111	113400	435290790	7990	7990	7990	7990	0
551	20240111	113300	435290790	7990	7990	7990	7990	125
552	20240111	113200	434292040	7990	7990	7990	7990	8
553	20240111	113100	434228120	7990	7990	7990	7990	0
554	20240111	113000	434228120	7990	7980	7990	7970	32
555	20240111	112900	433973000	7980	7980	7980	7980	1
556	20240111	112800	433965020	7980	7980	7980	7980	129
557	20240111	112700	432935600	7980	7980	7980	7980	0
558	20240111	112600	432935600	7980	7980	7980	7980	1
559	20240111	112500	432927620	7980	7980	7980	7980	519
560	20240111	112400	428786000	7980	7980	7980	7980	0
561	20240111	112300	428786000	7980	7980	7980	7980	0
562	20240111	112200	428786000	7980	7980	7980	7980	10
563	20240111	112100	428706200	7950	7990	7990	7950	21
564	20240111	112000	428539210	7970	7970	7970	7970	3
565	20240111	111900	428515300	7960	7960	7960	7960	62
566	20240111	111800	428021780	7990	7990	7990	7990	0
567	20240111	111700	428021780	7990	7990	7990	7990	0
568	20240111	111600	428021780	7990	7990	7990	7990	1
569	20240111	111500	428013790	7980	7980	7980	7980	260
570	20240111	111400	425938990	7980	7980	7980	7980	0
571	20240111	111300	425938990	7980	7980	7980	7980	5
572	20240111	111200	425899090	7980	7980	7980	7980	0
573	20240111	111100	425899090	7980	7980	7980	7980	1
574	20240111	111000	425891110	7940	7940	7940	7940	0
575	20240111	110900	425891110	7940	7940	7940	7940	1
576	20240111	110800	425883170	7940	7940	7940	7940	94
577	20240111	110700	425136810	7940	7950	7950	7940	279
578	20240111	110600	422921460	7940	7950	7980	7940	262
579	20240111	110500	420840910	7950	7950	7950	7950	1
580	20240111	110400	420832960	7950	7950	7950	7950	1
581	20240111	110300	420825010	7940	7960	7980	7940	1374
582	20240111	110200	409899780	7960	7960	7960	7960	0
583	20240111	110100	409899780	7960	7980	7980	7960	51
584	20240111	110000	409493580	7970	7970	7970	7970	505
585	20240111	105900	405468730	7970	7970	7970	7970	1
586	20240111	105800	405460760	7990	7990	7990	7990	0
587	20240111	105700	405460760	7990	7990	7990	7990	1
588	20240111	105600	405452770	7950	7950	7950	7950	0
589	20240111	105500	405452770	7950	7950	7950	7950	100
590	20240111	105400	404657770	7990	7990	7990	7990	0
591	20240111	105300	404657770	7990	7990	7990	7990	0
592	20240111	105200	404657770	7990	7990	7990	7990	1
593	20240111	105100	404649780	7950	7950	7950	7950	10
594	20240111	105000	404570280	7940	7940	7940	7940	0
595	20240111	104900	404570280	7940	7940	7940	7940	0
596	20240111	104800	404570280	7940	7960	7960	7940	1559
597	20240111	104700	392182530	7990	7990	7990	7990	1
598	20240111	104600	392174540	7960	7960	7960	7960	1
599	20240111	104500	392166580	7970	7970	7970	7970	71
600	20240111	104400	391600710	7960	7970	7970	7960	13
601	20240111	104300	391497120	7980	7980	7980	7980	4
602	20240111	104200	391465200	7990	7940	7990	7940	22
603	20240111	104100	391290270	7930	7930	7930	7930	0
604	20240111	104000	391290270	7930	7930	7930	7930	1173
605	20240111	103900	381988380	7930	7940	7950	7930	365
606	20240111	103800	379091240	7940	7940	7940	7940	71
607	20240111	103700	378527500	7940	7950	7950	7940	1989
608	20240111	103600	362716200	7960	7970	7970	7960	387
609	20240111	103500	359635250	8010	8010	8010	8010	0
610	20240111	103400	359635250	8010	8010	8010	8010	0
611	20240111	103300	359635250	8010	8010	8010	8010	0
612	20240111	103200	359635250	8010	7970	8010	7950	421
613	20240111	103100	356281690	7960	7950	7960	7950	122
614	20240111	103000	355311340	7960	7960	7960	7950	2211
615	20240111	102900	337730880	7960	7990	7990	7960	4415
616	20240111	102800	302499410	7990	8050	8050	7990	197
617	20240111	102700	300924240	8050	8030	8050	7990	1867
618	20240111	102600	285964090	8030	8040	8040	8030	84
619	20240111	102500	285289170	8050	8050	8050	8050	137
620	20240111	102400	284186320	8050	8060	8100	8040	908
621	20240111	102300	276854400	8070	8060	8100	8040	153
622	20240111	102200	275621850	8060	8100	8120	8060	1819
623	20240111	102100	260929090	8070	8150	8150	8070	5999
624	20240111	102000	212328710	8200	8000	8300	8000	9837
625	20240111	101900	132268060	8000	8000	8000	8000	13
626	20240111	101800	132164060	8010	7990	8010	7990	3
627	20240111	101700	132140070	7990	7990	7990	7990	98
628	20240111	101600	131357050	7990	8000	8000	7990	1254
629	20240111	101500	121335340	8010	8010	8010	8010	249
630	20240111	101400	119340850	8010	8020	8030	8010	753
631	20240111	101300	113301840	8020	8000	8020	8000	726
632	20240111	101200	107493820	8000	8010	8010	8000	117
633	20240111	101100	106557580	8010	8010	8010	8010	11
634	20240111	101000	106469470	8030	8030	8030	8030	0
635	20240111	100900	106469470	8030	8030	8030	8030	0
636	20240111	100800	106469470	8030	8030	8030	8030	1
637	20240111	100700	106461440	8030	8030	8030	8030	0
638	20240111	100600	106461440	8030	8030	8030	8030	0
639	20240111	100500	106461440	8030	8030	8030	8030	0
640	20240111	100400	106461440	8030	8030	8030	8030	0
641	20240111	100300	106461440	8030	8030	8030	8030	1
642	20240111	100200	106453410	8000	8000	8000	8000	0
643	20240111	100100	106453410	8000	8000	8000	8000	50
644	20240111	100000	106053410	8000	8000	8000	8000	0
645	20240111	095900	106053410	8000	8010	8030	8000	1008
646	20240111	095800	97989280	8000	8000	8000	8000	58
647	20240111	095700	97525280	8000	8000	8000	8000	90
648	20240111	095600	96805280	8010	8010	8010	8010	707
649	20240111	095500	91142210	8030	8030	8030	8030	2
650	20240111	095400	91126150	8030	8020	8030	8010	58
651	20240111	095300	90661280	8030	8020	8030	8020	4
652	20240111	095200	90629190	8030	8030	8030	8030	2
653	20240111	095100	90613130	8020	8020	8020	8020	0
654	20240111	095000	90613130	8020	8020	8030	8020	13
655	20240111	094900	90508820	8020	8020	8020	8020	51
656	20240111	094800	90099800	8020	8020	8020	8020	11
657	20240111	094700	90011580	8010	8010	8010	8010	0
658	20240111	094600	90011580	8010	8020	8020	8010	553
659	20240111	094500	85579030	8030	8030	8030	8030	0
660	20240111	094400	85579030	8030	8020	8030	8020	18
661	20240111	094300	85434660	8020	8020	8020	8020	21
662	20240111	094200	85266240	8020	8030	8030	8020	447
663	20240111	094100	81681260	8040	8040	8040	8040	0
664	20240111	094000	81681260	8040	8040	8040	8040	0
665	20240111	093900	81681260	8040	8040	8040	8040	1
666	20240111	093800	81673220	8040	8040	8040	8040	23
667	20240111	093700	81488300	8040	8040	8040	8040	0
668	20240111	093600	81488300	8040	8040	8040	8040	0
669	20240111	093500	81488300	8040	8040	8040	8040	0
670	20240111	093400	81488300	8040	8030	8040	8030	9
671	20240111	093300	81416020	8030	8040	8040	8020	178
672	20240111	093200	79987500	8040	8040	8040	8040	0
673	20240111	093100	79987500	8040	8040	8040	8040	2
674	20240111	093000	79971420	8030	8020	8030	8020	205
675	20240111	092900	78326320	8020	8010	8020	8010	6
676	20240111	092800	78278240	8000	8000	8000	8000	0
677	20240111	092700	78278240	8000	8020	8020	8000	110
678	20240111	092600	77397990	8000	8030	8030	8000	1348
679	20240111	092500	66612620	8030	8030	8030	8030	41
680	20240111	092400	66283390	8010	8010	8010	8010	50
681	20240111	092300	65882890	8010	8010	8020	8010	431
682	20240111	092200	62426800	8010	8040	8040	8010	2099
683	20240111	092100	45598690	8060	8060	8060	8060	0
684	20240111	092000	45598690	8060	8060	8060	8040	196
685	20240111	091900	44021430	8060	8060	8060	8060	603
686	20240111	091800	39161250	8060	8060	8060	8060	4
687	20240111	091700	39129010	8060	8070	8070	8050	712
688	20240111	091600	33397380	8070	8070	8070	8050	304
689	20240111	091500	30950100	8060	8070	8070	8060	4
690	20240111	091400	30917830	8070	8040	8070	8040	512
691	20240111	091300	26800990	8040	8040	8040	8040	0
692	20240111	091200	26800990	8040	8040	8040	8040	0
693	20240111	091100	26800990	8040	8080	8080	8040	272
694	20240111	091000	24613450	8090	8050	8090	8040	1207
695	20240111	090900	14906310	8090	8090	8090	8090	0
696	20240111	090800	14906310	8090	8090	8090	8090	43
697	20240111	090700	14558440	8040	8040	8040	8040	0
698	20240111	090600	14558440	8040	8070	8070	8040	1505
699	20240111	090500	2452250	8090	8090	8090	8090	1
700	20240111	090400	2444160	8070	8090	8090	8070	116
701	20240111	090300	1507960	8090	8080	8090	8080	29
702	20240111	090200	1273600	8080	8080	8080	8080	2
703	20240111	090100	1257440	8070	8100	8100	8070	69
704	20240111	090000	699500	8100	8040	8100	8040	83