KissMeData/356890/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	212100	305253920	9800	9800	9800	9800	1462
3	20240117	212000	305253920	9800	9800	9800	9800	0
4	20240117	211900	305253920	9800	9800	9800	9800	0
5	20240117	211800	305253920	9800	9800	9800	9800	0
6	20240117	211700	305253920	9800	9800	9800	9800	0
7	20240117	211600	305253920	9800	9800	9800	9800	0
8	20240117	211500	305253920	9800	9800	9800	9800	0
9	20240117	211400	305253920	9800	9800	9800	9800	0
10	20240117	211300	305253920	9800	9800	9800	9800	0
11	20240117	211200	305253920	9800	9800	9800	9800	0
12	20240117	211100	305253920	9800	9800	9800	9800	0
13	20240117	211000	305253920	9800	9800	9800	9800	0
14	20240117	210900	305253920	9800	9800	9800	9800	0
15	20240117	210800	305253920	9800	9800	9800	9800	0
16	20240117	210700	305253920	9800	9800	9800	9800	0
17	20240117	210600	305253920	9800	9800	9800	9800	0
18	20240117	210500	305253920	9800	9800	9800	9800	0
19	20240117	210400	305253920	9800	9800	9800	9800	0
20	20240117	210300	305253920	9800	9800	9800	9800	0
21	20240117	210200	305253920	9800	9800	9800	9800	0
22	20240117	210100	305253920	9800	9800	9800	9800	0
23	20240117	210000	305253920	9800	9800	9800	9800	0
24	20240117	205900	305253920	9800	9800	9800	9800	0
25	20240117	205800	305253920	9800	9800	9800	9800	0
26	20240117	205700	305253920	9800	9800	9800	9800	0
27	20240117	205600	305253920	9800	9800	9800	9800	0
28	20240117	205500	305253920	9800	9800	9800	9800	0
29	20240117	205400	305253920	9800	9800	9800	9800	0
30	20240117	205300	305253920	9800	9800	9800	9800	0
31	20240117	205200	305253920	9800	9800	9800	9800	0
32	20240117	205100	305253920	9800	9800	9800	9800	1462
33	20240117	205000	305253920	9800	9800	9800	9800	0
34	20240117	204900	305253920	9800	9800	9800	9800	0
35	20240117	204800	305253920	9800	9800	9800	9800	0
36	20240117	204700	305253920	9800	9800	9800	9800	0
37	20240117	204600	305253920	9800	9800	9800	9800	0
38	20240117	204500	305253920	9800	9800	9800	9800	0
39	20240117	204400	305253920	9800	9800	9800	9800	0
40	20240117	204300	305253920	9800	9800	9800	9800	0
41	20240117	204200	305253920	9800	9800	9800	9800	0
42	20240117	204100	305253920	9800	9800	9800	9800	0
43	20240117	204000	305253920	9800	9800	9800	9800	0
44	20240117	203900	305253920	9800	9800	9800	9800	0
45	20240117	203800	305253920	9800	9800	9800	9800	0
46	20240117	203700	305253920	9800	9800	9800	9800	0
47	20240117	203600	305253920	9800	9800	9800	9800	0
48	20240117	203500	305253920	9800	9800	9800	9800	0
49	20240117	203400	305253920	9800	9800	9800	9800	0
50	20240117	203300	305253920	9800	9800	9800	9800	0
51	20240117	203200	305253920	9800	9800	9800	9800	0
52	20240117	203100	305253920	9800	9800	9800	9800	0
53	20240117	203000	305253920	9800	9800	9800	9800	0
54	20240117	202900	305253920	9800	9800	9800	9800	0
55	20240117	202800	305253920	9800	9800	9800	9800	0
56	20240117	202700	305253920	9800	9800	9800	9800	0
57	20240117	202600	305253920	9800	9800	9800	9800	0
58	20240117	202500	305253920	9800	9800	9800	9800	0
59	20240117	202400	305253920	9800	9800	9800	9800	0
60	20240117	202300	305253920	9800	9800	9800	9800	0
61	20240117	202200	305253920	9800	9800	9800	9800	0
62	20240117	202100	305253920	9800	9800	9800	9800	1462
63	20240117	202000	305253920	9800	9800	9800	9800	0
64	20240117	201900	305253920	9800	9800	9800	9800	0
65	20240117	201800	305253920	9800	9800	9800	9800	0
66	20240117	201700	305253920	9800	9800	9800	9800	0
67	20240117	201600	305253920	9800	9800	9800	9800	0
68	20240117	201500	305253920	9800	9800	9800	9800	0
69	20240117	201400	305253920	9800	9800	9800	9800	0
70	20240117	201300	305253920	9800	9800	9800	9800	0
71	20240117	201200	305253920	9800	9800	9800	9800	0
72	20240117	201100	305253920	9800	9800	9800	9800	0
73	20240117	201000	305253920	9800	9800	9800	9800	0
74	20240117	200900	305253920	9800	9800	9800	9800	0
75	20240117	200800	305253920	9800	9800	9800	9800	0
76	20240117	200700	305253920	9800	9800	9800	9800	0
77	20240117	200600	305253920	9800	9800	9800	9800	0
78	20240117	200500	305253920	9800	9800	9800	9800	0
79	20240117	200400	305253920	9800	9800	9800	9800	0
80	20240117	200300	305253920	9800	9800	9800	9800	0
81	20240117	200200	305253920	9800	9800	9800	9800	0
82	20240117	200100	305253920	9800	9800	9800	9800	0
83	20240117	200000	305253920	9800	9800	9800	9800	0
84	20240117	195900	305253920	9800	9800	9800	9800	0
85	20240117	195800	305253920	9800	9800	9800	9800	0
86	20240117	195700	305253920	9800	9800	9800	9800	0
87	20240117	195600	305253920	9800	9800	9800	9800	0
88	20240117	195500	305253920	9800	9800	9800	9800	0
89	20240117	195400	305253920	9800	9800	9800	9800	0
90	20240117	195300	305253920	9800	9800	9800	9800	0
91	20240117	195200	305253920	9800	9800	9800	9800	0
92	20240117	195100	305253920	9800	9800	9800	9800	1462
93	20240117	195000	305253920	9800	9800	9800	9800	0
94	20240117	194900	305253920	9800	9800	9800	9800	0
95	20240117	194800	305253920	9800	9800	9800	9800	0
96	20240117	194700	305253920	9800	9800	9800	9800	0
97	20240117	194600	305253920	9800	9800	9800	9800	0
98	20240117	194500	305253920	9800	9800	9800	9800	0
99	20240117	194400	305253920	9800	9800	9800	9800	0
100	20240117	194300	305253920	9800	9800	9800	9800	0
101	20240117	194200	305253920	9800	9800	9800	9800	0
102	20240117	194100	305253920	9800	9800	9800	9800	0
103	20240117	194000	305253920	9800	9800	9800	9800	0
104	20240117	193900	305253920	9800	9800	9800	9800	0
105	20240117	193800	305253920	9800	9800	9800	9800	0
106	20240117	193700	305253920	9800	9800	9800	9800	0
107	20240117	193600	305253920	9800	9800	9800	9800	0
108	20240117	193500	305253920	9800	9800	9800	9800	0
109	20240117	193400	305253920	9800	9800	9800	9800	0
110	20240117	193300	305253920	9800	9800	9800	9800	0
111	20240117	193200	305253920	9800	9800	9800	9800	0
112	20240117	193100	305253920	9800	9800	9800	9800	0
113	20240117	193000	305253920	9800	9800	9800	9800	0
114	20240117	192900	305253920	9800	9800	9800	9800	0
115	20240117	192800	305253920	9800	9800	9800	9800	0
116	20240117	192700	305253920	9800	9800	9800	9800	0
117	20240117	192600	305253920	9800	9800	9800	9800	0
118	20240117	192500	305253920	9800	9800	9800	9800	0
119	20240117	192400	305253920	9800	9800	9800	9800	0
120	20240117	192300	305253920	9800	9800	9800	9800	0
121	20240117	192200	305253920	9800	9800	9800	9800	0
122	20240117	192100	305253920	9800	9800	9800	9800	1462
123	20240117	192000	305253920	9800	9800	9800	9800	0
124	20240117	191900	305253920	9800	9800	9800	9800	0
125	20240117	191800	305253920	9800	9800	9800	9800	0
126	20240117	191700	305253920	9800	9800	9800	9800	0
127	20240117	191600	305253920	9800	9800	9800	9800	0
128	20240117	191500	305253920	9800	9800	9800	9800	0
129	20240117	191400	305253920	9800	9800	9800	9800	0
130	20240117	191300	305253920	9800	9800	9800	9800	0
131	20240117	191200	305253920	9800	9800	9800	9800	0
132	20240117	191100	305253920	9800	9800	9800	9800	0
133	20240117	191000	305253920	9800	9800	9800	9800	0
134	20240117	190900	305253920	9800	9800	9800	9800	0
135	20240117	190800	305253920	9800	9800	9800	9800	0
136	20240117	190700	305253920	9800	9800	9800	9800	0
137	20240117	190600	305253920	9800	9800	9800	9800	0
138	20240117	190500	305253920	9800	9800	9800	9800	0
139	20240117	190400	305253920	9800	9800	9800	9800	0
140	20240117	190300	305253920	9800	9800	9800	9800	0
141	20240117	190200	305253920	9800	9800	9800	9800	0
142	20240117	190100	305253920	9800	9800	9800	9800	0
143	20240117	190000	305253920	9800	9800	9800	9800	0
144	20240117	185900	305253920	9800	9800	9800	9800	0
145	20240117	185800	305253920	9800	9800	9800	9800	0
146	20240117	185700	305253920	9800	9800	9800	9800	0
147	20240117	185600	305253920	9800	9800	9800	9800	0
148	20240117	185500	305253920	9800	9800	9800	9800	0
149	20240117	185400	305253920	9800	9800	9800	9800	0
150	20240117	185300	305253920	9800	9800	9800	9800	0
151	20240117	185200	305253920	9800	9800	9800	9800	0
152	20240117	185100	305253920	9800	9800	9800	9800	1462
153	20240117	185000	305253920	9800	9800	9800	9800	0
154	20240117	184900	305253920	9800	9800	9800	9800	0
155	20240117	184800	305253920	9800	9800	9800	9800	0
156	20240117	184700	305253920	9800	9800	9800	9800	0
157	20240117	184600	305253920	9800	9800	9800	9800	0
158	20240117	184500	305253920	9800	9800	9800	9800	0
159	20240117	184400	305253920	9800	9800	9800	9800	0
160	20240117	184300	305253920	9800	9800	9800	9800	0
161	20240117	184200	305253920	9800	9800	9800	9800	0
162	20240117	184100	305253920	9800	9800	9800	9800	0
163	20240117	184000	305253920	9800	9800	9800	9800	0
164	20240117	183900	305253920	9800	9800	9800	9800	0
165	20240117	183800	305253920	9800	9800	9800	9800	0
166	20240117	183700	305253920	9800	9800	9800	9800	0
167	20240117	183600	305253920	9800	9800	9800	9800	0
168	20240117	183500	305253920	9800	9800	9800	9800	0
169	20240117	183400	305253920	9800	9800	9800	9800	0
170	20240117	183300	305253920	9800	9800	9800	9800	0
171	20240117	183200	305253920	9800	9800	9800	9800	0
172	20240117	183100	305253920	9800	9800	9800	9800	0
173	20240117	183000	305253920	9800	9800	9800	9800	0
174	20240117	182900	305253920	9800	9800	9800	9800	0
175	20240117	182800	305253920	9800	9800	9800	9800	0
176	20240117	182700	305253920	9800	9800	9800	9800	0
177	20240117	182600	305253920	9800	9800	9800	9800	0
178	20240117	182500	305253920	9800	9800	9800	9800	0
179	20240117	182400	305253920	9800	9800	9800	9800	0
180	20240117	182300	305253920	9800	9800	9800	9800	0
181	20240117	182200	305253920	9800	9800	9800	9800	0
182	20240117	182100	305253920	9800	9800	9800	9800	1462
183	20240117	182000	305253920	9800	9800	9800	9800	0
184	20240117	181900	305253920	9800	9800	9800	9800	0
185	20240117	181800	305253920	9800	9800	9800	9800	0
186	20240117	181700	305253920	9800	9800	9800	9800	0
187	20240117	181600	305253920	9800	9800	9800	9800	0
188	20240117	181500	305253920	9800	9800	9800	9800	0
189	20240117	181400	305253920	9800	9800	9800	9800	0
190	20240117	181300	305253920	9800	9800	9800	9800	0
191	20240117	181200	305253920	9800	9800	9800	9800	0
192	20240117	181100	305253920	9800	9800	9800	9800	0
193	20240117	181000	305253920	9800	9800	9800	9800	0
194	20240117	180900	305253920	9800	9800	9800	9800	0
195	20240117	180800	305253920	9800	9800	9800	9800	0
196	20240117	180700	305253920	9800	9800	9800	9800	0
197	20240117	180600	305253920	9800	9800	9800	9800	0
198	20240117	180500	305253920	9800	9800	9800	9800	0
199	20240117	180400	305253920	9800	9800	9800	9800	0
200	20240117	180300	305253920	9800	9800	9800	9800	0
201	20240117	180200	305253920	9800	9800	9800	9800	0
202	20240117	180100	305253920	9800	9800	9800	9800	0
203	20240117	180000	305253920	9800	9800	9800	9800	0
204	20240117	175900	305253920	9800	9800	9800	9800	0
205	20240117	175800	305253920	9800	9800	9800	9800	0
206	20240117	175700	305253920	9800	9800	9800	9800	0
207	20240117	175600	305253920	9800	9800	9800	9800	0
208	20240117	175500	305253920	9800	9800	9800	9800	0
209	20240117	175400	305253920	9800	9800	9800	9800	0
210	20240117	175300	305253920	9800	9800	9800	9800	0
211	20240117	175200	305253920	9800	9800	9800	9800	0
212	20240117	175100	305253920	9800	9800	9800	9800	1462
213	20240117	175000	305253920	9800	9800	9800	9800	0
214	20240117	174900	305253920	9800	9800	9800	9800	0
215	20240117	174800	305253920	9800	9800	9800	9800	0
216	20240117	174700	305253920	9800	9800	9800	9800	0
217	20240117	174600	305253920	9800	9800	9800	9800	0
218	20240117	174500	305253920	9800	9800	9800	9800	0
219	20240117	174400	305253920	9800	9800	9800	9800	0
220	20240117	174300	305253920	9800	9800	9800	9800	0
221	20240117	174200	305253920	9800	9800	9800	9800	0
222	20240117	174100	305253920	9800	9800	9800	9800	0
223	20240117	174000	305253920	9800	9800	9800	9800	0
224	20240117	173900	305253920	9800	9800	9800	9800	0
225	20240117	173800	305253920	9800	9800	9800	9800	0
226	20240117	173700	305253920	9800	9800	9800	9800	0
227	20240117	173600	305253920	9800	9800	9800	9800	0
228	20240117	173500	305253920	9800	9800	9800	9800	0
229	20240117	173400	305253920	9800	9800	9800	9800	0
230	20240117	173300	305253920	9800	9800	9800	9800	0
231	20240117	173200	305253920	9800	9800	9800	9800	0
232	20240117	173100	305253920	9800	9800	9800	9800	0
233	20240117	173000	305253920	9800	9800	9800	9800	0
234	20240117	172900	305253920	9800	9800	9800	9800	0
235	20240117	172800	305253920	9800	9800	9800	9800	0
236	20240117	172700	305253920	9800	9800	9800	9800	0
237	20240117	172600	305253920	9800	9800	9800	9800	0
238	20240117	172500	305253920	9800	9800	9800	9800	0
239	20240117	172400	305253920	9800	9800	9800	9800	0
240	20240117	172300	305253920	9800	9800	9800	9800	0
241	20240117	172200	305253920	9800	9800	9800	9800	0
242	20240117	172100	305253920	9800	9800	9800	9800	1462
243	20240117	172000	305253920	9800	9800	9800	9800	0
244	20240117	171900	305253920	9800	9800	9800	9800	0
245	20240117	171800	305253920	9800	9800	9800	9800	0
246	20240117	171700	305253920	9800	9800	9800	9800	0
247	20240117	171600	305253920	9800	9800	9800	9800	0
248	20240117	171500	305253920	9800	9800	9800	9800	0
249	20240117	171400	305253920	9800	9800	9800	9800	0
250	20240117	171300	305253920	9800	9800	9800	9800	0
251	20240117	171200	305253920	9800	9800	9800	9800	0
252	20240117	171100	305253920	9800	9800	9800	9800	0
253	20240117	171000	305253920	9800	9800	9800	9800	0
254	20240117	170900	305253920	9800	9800	9800	9800	0
255	20240117	170800	305253920	9800	9800	9800	9800	0
256	20240117	170700	305253920	9800	9800	9800	9800	0
257	20240117	170600	305253920	9800	9800	9800	9800	0
258	20240117	170500	305253920	9800	9800	9800	9800	0
259	20240117	170400	305253920	9800	9800	9800	9800	0
260	20240117	170300	305253920	9800	9800	9800	9800	0
261	20240117	170200	305253920	9800	9800	9800	9800	0
262	20240117	170100	305253920	9800	9800	9800	9800	0
263	20240117	170000	305253920	9800	9800	9800	9800	0
264	20240117	165900	305253920	9800	9800	9800	9800	0
265	20240117	165800	305253920	9800	9800	9800	9800	0
266	20240117	165700	305253920	9800	9800	9800	9800	0
267	20240117	165600	305253920	9800	9800	9800	9800	0
268	20240117	165500	305253920	9800	9800	9800	9800	0
269	20240117	165400	305253920	9800	9800	9800	9800	0
270	20240117	165300	305253920	9800	9800	9800	9800	0
271	20240117	165200	305253920	9800	9800	9800	9800	0
272	20240117	165100	305253920	9800	9800	9800	9800	1462
273	20240117	165000	305253920	9800	9800	9800	9800	0
274	20240117	164900	305253920	9800	9800	9800	9800	0
275	20240117	164800	305253920	9800	9800	9800	9800	0
276	20240117	164700	305253920	9800	9800	9800	9800	0
277	20240117	164600	305253920	9800	9800	9800	9800	0
278	20240117	164500	305253920	9800	9800	9800	9800	0
279	20240117	164400	305253920	9800	9800	9800	9800	0
280	20240117	164300	305253920	9800	9800	9800	9800	0
281	20240117	164200	305253920	9800	9800	9800	9800	0
282	20240117	164100	305253920	9800	9800	9800	9800	0
283	20240117	164000	305253920	9800	9800	9800	9800	0
284	20240117	163900	305253920	9800	9800	9800	9800	0
285	20240117	163800	305253920	9800	9800	9800	9800	0
286	20240117	163700	305253920	9800	9800	9800	9800	0
287	20240117	163600	305253920	9800	9800	9800	9800	0
288	20240117	163500	305253920	9800	9800	9800	9800	0
289	20240117	163400	305253920	9800	9800	9800	9800	0
290	20240117	163300	305253920	9800	9800	9800	9800	0
291	20240117	163200	305253920	9800	9800	9800	9800	0
292	20240117	163100	305253920	9800	9800	9800	9800	0
293	20240117	163000	305253920	9800	9800	9800	9800	0
294	20240117	162900	305253920	9800	9800	9800	9800	0
295	20240117	162800	305253920	9800	9800	9800	9800	0
296	20240117	162700	305253920	9800	9800	9800	9800	0
297	20240117	162600	305253920	9800	9800	9800	9800	0
298	20240117	162500	305253920	9800	9800	9800	9800	0
299	20240117	162400	305253920	9800	9800	9800	9800	0
300	20240117	162300	305253920	9800	9800	9800	9800	0
301	20240117	162200	305253920	9800	9800	9800	9800	0
302	20240117	162100	305253920	9800	9800	9800	9800	1462
303	20240117	162000	305253920	9800	9800	9800	9800	0
304	20240117	161900	305253920	9800	9800	9800	9800	0
305	20240117	161800	305253920	9800	9800	9800	9800	0
306	20240117	161700	305253920	9800	9800	9800	9800	0
307	20240117	161600	305253920	9800	9800	9800	9800	0
308	20240117	161500	305253920	9800	9800	9800	9800	0
309	20240117	161400	305253920	9800	9800	9800	9800	0
310	20240117	161300	305253920	9800	9800	9800	9800	0
311	20240117	161200	305253920	9800	9800	9800	9800	0
312	20240117	161100	305253920	9800	9800	9800	9800	0
313	20240117	161000	305253920	9800	9800	9800	9800	0
314	20240117	160900	305253920	9800	9800	9800	9800	0
315	20240117	160800	305253920	9800	9800	9800	9800	0
316	20240117	160700	305253920	9800	9800	9800	9800	0
317	20240117	160600	305253920	9800	9800	9800	9800	0
318	20240117	160500	305253920	9800	9800	9800	9800	0
319	20240117	160400	305253920	9800	9800	9800	9800	0
320	20240117	160300	305253920	9800	9800	9800	9800	0
321	20240117	160200	305253920	9800	9800	9800	9800	0
322	20240117	160100	305253920	9800	9800	9800	9800	0
323	20240117	160000	305253920	9800	9800	9800	9800	0
324	20240117	155900	305253920	9800	9800	9800	9800	0
325	20240117	155800	305253920	9800	9800	9800	9800	0
326	20240117	155700	305253920	9800	9800	9800	9800	0
327	20240117	155600	305253920	9800	9800	9800	9800	0
328	20240117	155500	305253920	9800	9800	9800	9800	0
329	20240117	155400	305253920	9800	9800	9800	9800	0
330	20240117	155300	305253920	9800	9800	9800	9800	0
331	20240117	155200	305253920	9800	9800	9800	9800	0
332	20240117	155100	305253920	9800	9800	9800	9800	1462
333	20240117	155000	305253920	9800	9800	9800	9800	0
334	20240117	154900	305253920	9800	9800	9800	9800	0
335	20240117	154800	305253920	9800	9800	9800	9800	0
336	20240117	154700	305253920	9800	9800	9800	9800	0
337	20240117	154600	305253920	9800	9800	9800	9800	0
338	20240117	154500	305253920	9800	9800	9800	9800	0
339	20240117	154400	305253920	9800	9800	9800	9800	0
340	20240117	154300	305253920	9800	9800	9800	9800	0
341	20240117	154200	305253920	9800	9800	9800	9800	0
342	20240117	154100	305253920	9800	9800	9800	9800	0
343	20240117	154000	305253920	9800	9800	9800	9800	0
344	20240117	153900	305253920	9800	9800	9800	9800	0
345	20240117	153800	305253920	9800	9800	9800	9800	0
346	20240117	153700	305253920	9800	9800	9800	9800	0
347	20240117	153600	305253920	9800	9800	9800	9800	0
348	20240117	153500	305253920	9800	9800	9800	9800	0
349	20240117	153400	305253920	9800	9800	9800	9800	0
350	20240117	153300	305253920	9800	9800	9800	9800	0
351	20240117	153200	305253920	9800	9800	9800	9800	0
352	20240117	153100	305253920	9800	9800	9800	9800	0
353	20240117	153000	305253920	9800	9800	9800	9800	1462
354	20240117	152900	290926320	9800	9800	9800	9800	0
355	20240117	152800	290926320	9800	9800	9800	9800	0
356	20240117	152700	290926320	9800	9800	9800	9800	0
357	20240117	152600	290926320	9800	9800	9800	9800	0
358	20240117	152500	290926320	9800	9800	9800	9800	0
359	20240117	152400	290926320	9800	9800	9800	9800	0
360	20240117	152300	290926320	9800	9800	9800	9800	0
361	20240117	152200	290926320	9800	9800	9800	9800	0
362	20240117	152100	290926320	9800	9800	9800	9800	0
363	20240117	152000	290926320	9800	9800	9800	9800	0
364	20240117	151900	290926320	9800	9800	9800	9800	10
365	20240117	151800	290828320	9800	9800	9800	9800	8
366	20240117	151700	290749920	9770	9770	9770	9770	0
367	20240117	151600	290749920	9770	9770	9770	9770	0
368	20240117	151500	290749920	9770	9770	9770	9770	201
369	20240117	151400	288786150	9770	9770	9770	9770	0
370	20240117	151300	288786150	9770	9770	9770	9770	35
371	20240117	151200	288444200	9770	9770	9770	9770	0
372	20240117	151100	288444200	9770	9770	9770	9770	20
373	20240117	151000	288248800	9770	9770	9770	9770	41
374	20240117	150900	287848230	9790	9790	9790	9790	1
375	20240117	150800	287838440	9790	9790	9790	9790	80
376	20240117	150700	287055240	9770	9770	9770	9770	115
377	20240117	150600	285931690	9780	9780	9780	9780	42
378	20240117	150500	285520930	9790	9790	9790	9790	20
379	20240117	150400	285325130	9790	9790	9790	9790	0
380	20240117	150300	285325130	9790	9790	9790	9790	0
381	20240117	150200	285325130	9790	9790	9790	9790	40
382	20240117	150100	284933530	9790	9780	9790	9780	80
383	20240117	150000	284150340	9780	9780	9780	9780	80
384	20240117	145900	283367940	9780	9780	9780	9780	20
385	20240117	145800	283172340	9780	9780	9780	9780	1
386	20240117	145700	283162560	9780	9780	9780	9780	0
387	20240117	145600	283162560	9780	9780	9780	9780	105
388	20240117	145500	282135660	9780	9780	9780	9780	0
389	20240117	145400	282135660	9780	9780	9780	9780	285
390	20240117	145300	279348360	9790	9790	9790	9790	100
391	20240117	145200	278369360	9780	9780	9780	9780	20
392	20240117	145100	278173760	9790	9790	9790	9790	0
393	20240117	145000	278173760	9790	9790	9790	9790	10
394	20240117	144900	278075860	9790	9790	9790	9790	10
395	20240117	144800	277977960	9790	9790	9790	9790	0
396	20240117	144700	277977960	9790	9790	9790	9790	1
397	20240117	144600	277968170	9780	9780	9780	9780	100
398	20240117	144500	276990170	9800	9800	9800	9800	0
399	20240117	144400	276990170	9800	9800	9800	9800	0
400	20240117	144300	276990170	9800	9800	9800	9800	0
401	20240117	144200	276990170	9800	9800	9800	9800	21
402	20240117	144100	276784370	9780	9780	9780	9780	0
403	20240117	144000	276784370	9780	9790	9790	9780	70
404	20240117	143900	276099280	9800	9800	9810	9790	1178
405	20240117	143800	264554810	9790	9800	9800	9790	60
406	20240117	143700	263966910	9800	9800	9800	9800	30
407	20240117	143600	263672910	9800	9800	9800	9800	55
408	20240117	143500	263133910	9800	9800	9800	9800	33
409	20240117	143400	262810510	9790	9790	9790	9790	0
410	20240117	143300	262810510	9790	9790	9790	9790	0
411	20240117	143200	262810510	9790	9790	9790	9790	0
412	20240117	143100	262810510	9790	9790	9790	9790	1
413	20240117	143000	262800720	9780	9780	9780	9780	0
414	20240117	142900	262800720	9780	9780	9780	9780	0
415	20240117	142800	262800720	9780	9780	9780	9780	50
416	20240117	142700	262311720	9800	9800	9800	9800	0
417	20240117	142600	262311720	9800	9800	9800	9800	1
418	20240117	142500	262301920	9780	9780	9780	9780	0
419	20240117	142400	262301920	9780	9780	9780	9780	105
420	20240117	142300	261275020	9780	9780	9780	9780	193
421	20240117	142200	259387480	9780	9780	9780	9780	36
422	20240117	142100	259035400	9800	9800	9800	9800	131
423	20240117	142000	257751600	9800	9800	9800	9800	0
424	20240117	141900	257751600	9800	9800	9810	9800	62
425	20240117	141800	257143990	9800	9800	9800	9800	0
426	20240117	141700	257143990	9800	9800	9800	9800	102
427	20240117	141600	256144390	9770	9770	9770	9770	0
428	20240117	141500	256144390	9770	9770	9770	9770	0
429	20240117	141400	256144390	9770	9800	9800	9770	112
430	20240117	141300	255049790	9810	9770	9810	9770	9
431	20240117	141200	254961740	9830	9760	9900	9760	2843
432	20240117	141100	227128810	9750	9750	9750	9750	0
433	20240117	141000	227128810	9750	9750	9750	9750	0
434	20240117	140900	227128810	9750	9750	9750	9750	0
435	20240117	140800	227128810	9750	9760	9760	9750	101
436	20240117	140700	226144050	9760	9760	9760	9760	100
437	20240117	140600	225168050	9760	9760	9760	9760	10
438	20240117	140500	225070450	9750	9750	9750	9750	9
439	20240117	140400	224982700	9750	9750	9750	9750	0
440	20240117	140300	224982700	9750	9750	9750	9750	415
441	20240117	140200	220936450	9740	9740	9740	9740	10
442	20240117	140100	220839050	9750	9750	9750	9750	100
443	20240117	140000	219864050	9740	9740	9740	9740	0
444	20240117	135900	219864050	9740	9740	9740	9740	0
445	20240117	135800	219864050	9740	9740	9740	9740	6
446	20240117	135700	219805610	9730	9730	9730	9730	0
447	20240117	135600	219805610	9730	9730	9730	9730	0
448	20240117	135500	219805610	9730	9730	9730	9730	0
449	20240117	135400	219805610	9730	9730	9730	9730	0
450	20240117	135300	219805610	9730	9730	9730	9730	45
451	20240117	135200	219367760	9730	9730	9730	9730	50
452	20240117	135100	218881260	9730	9730	9730	9730	0
453	20240117	135000	218881260	9730	9730	9730	9730	0
454	20240117	134900	218881260	9730	9730	9730	9730	12
455	20240117	134800	218764500	9730	9730	9730	9730	0
456	20240117	134700	218764500	9730	9730	9730	9730	0
457	20240117	134600	218764500	9730	9730	9730	9730	0
458	20240117	134500	218764500	9730	9730	9730	9730	13
459	20240117	134400	218638010	9730	9730	9730	9730	100
460	20240117	134300	217665010	9740	9740	9740	9740	7
461	20240117	134200	217596830	9740	9740	9750	9740	71
462	20240117	134100	216905230	9750	9750	9750	9750	110
463	20240117	134000	215832730	9750	9750	9750	9750	180
464	20240117	133900	214077730	9760	9760	9760	9760	10
465	20240117	133800	213980130	9760	9760	9760	9760	1
466	20240117	133700	213970370	9760	9760	9760	9760	0
467	20240117	133600	213970370	9760	9760	9760	9760	1
468	20240117	133500	213960610	9760	9760	9760	9760	0
469	20240117	133400	213960610	9760	9760	9760	9760	0
470	20240117	133300	213960610	9760	9760	9760	9760	1
471	20240117	133200	213950850	9750	9760	9760	9750	2
472	20240117	133100	213931340	9760	9760	9760	9760	0
473	20240117	133000	213931340	9760	9760	9760	9760	0
474	20240117	132900	213931340	9760	9760	9760	9760	0
475	20240117	132800	213931340	9760	9760	9760	9760	0
476	20240117	132700	213931340	9760	9760	9760	9760	1
477	20240117	132600	213921580	9750	9750	9750	9750	86
478	20240117	132500	213083080	9750	9750	9750	9750	0
479	20240117	132400	213083080	9750	9750	9750	9750	0
480	20240117	132300	213083080	9750	9750	9750	9750	20
481	20240117	132200	212888080	9750	9750	9750	9750	0
482	20240117	132100	212888080	9750	9750	9750	9750	0
483	20240117	132000	212888080	9750	9750	9750	9750	100
484	20240117	131900	211913080	9750	9750	9750	9750	0
485	20240117	131800	211913080	9750	9750	9750	9750	4
486	20240117	131700	211874080	9760	9760	9760	9760	0
487	20240117	131600	211874080	9760	9760	9760	9760	26
488	20240117	131500	211620320	9760	9760	9760	9760	100
489	20240117	131400	210644320	9750	9750	9750	9750	2
490	20240117	131300	210624820	9750	9750	9750	9750	0
491	20240117	131200	210624820	9750	9750	9750	9750	10
492	20240117	131100	210527320	9750	9750	9750	9750	39
493	20240117	131000	210147070	9750	9750	9750	9750	50
494	20240117	130900	209659570	9760	9760	9760	9760	0
495	20240117	130800	209659570	9760	9760	9760	9760	12
496	20240117	130700	209542450	9750	9750	9750	9750	0
497	20240117	130600	209542450	9750	9750	9750	9750	1
498	20240117	130500	209532700	9770	9770	9770	9770	0
499	20240117	130400	209532700	9770	9770	9770	9770	32
500	20240117	130300	209220060	9770	9770	9770	9770	0
501	20240117	130200	209220060	9770	9760	9770	9760	100
502	20240117	130100	208243570	9750	9750	9750	9750	0
503	20240117	130000	208243570	9750	9750	9750	9750	5
504	20240117	125900	208194820	9770	9770	9770	9770	0
505	20240117	125800	208194820	9770	9770	9770	9770	20
506	20240117	125700	207999420	9770	9770	9770	9770	0
507	20240117	125600	207999420	9770	9770	9770	9770	1
508	20240117	125500	207989650	9770	9770	9770	9770	0
509	20240117	125400	207989650	9770	9760	9770	9760	1100
510	20240117	125300	197244960	9750	9750	9750	9750	4
511	20240117	125200	197205960	9750	9740	9750	9740	35
512	20240117	125100	196864960	9740	9740	9740	9740	156
513	20240117	125000	195345520	9740	9740	9740	9740	144
514	20240117	124900	193942960	9740	9720	9750	9720	369
515	20240117	124800	190353930	9720	9690	9720	9690	119
516	20240117	124700	189199700	9690	9690	9690	9690	0
517	20240117	124600	189199700	9690	9690	9690	9690	0
518	20240117	124500	189199700	9690	9690	9690	9690	0
519	20240117	124400	189199700	9690	9690	9690	9690	0
520	20240117	124300	189199700	9690	9690	9690	9690	50
521	20240117	124200	188715200	9690	9690	9690	9690	10
522	20240117	124100	188618300	9700	9700	9700	9700	0
523	20240117	124000	188618300	9700	9700	9700	9700	0
524	20240117	123900	188618300	9700	9700	9700	9700	0
525	20240117	123800	188618300	9700	9700	9700	9700	0
526	20240117	123700	188618300	9700	9700	9700	9700	0
527	20240117	123600	188618300	9700	9700	9700	9700	0
528	20240117	123500	188618300	9700	9700	9700	9700	0
529	20240117	123400	188618300	9700	9700	9700	9700	0
530	20240117	123300	188618300	9700	9700	9700	9700	0
531	20240117	123200	188618300	9700	9700	9700	9700	0
532	20240117	123100	188618300	9700	9700	9700	9700	0
533	20240117	123000	188618300	9700	9700	9700	9700	3
534	20240117	122900	188589200	9700	9700	9700	9700	0
535	20240117	122800	188589200	9700	9700	9700	9700	7
536	20240117	122700	188521300	9700	9700	9700	9700	10
537	20240117	122600	188424300	9700	9700	9700	9700	0
538	20240117	122500	188424300	9700	9700	9700	9700	8
539	20240117	122400	188346700	9700	9700	9700	9700	0
540	20240117	122300	188346700	9700	9700	9700	9700	22
541	20240117	122200	188133300	9700	9700	9700	9700	0
542	20240117	122100	188133300	9700	9700	9700	9700	0
543	20240117	122000	188133300	9700	9700	9700	9700	0
544	20240117	121900	188133300	9700	9700	9700	9700	0
545	20240117	121800	188133300	9700	9700	9700	9700	0
546	20240117	121700	188133300	9700	9700	9700	9700	0
547	20240117	121600	188133300	9700	9700	9700	9700	0
548	20240117	121500	188133300	9700	9700	9700	9700	0
549	20240117	121400	188133300	9700	9700	9700	9700	25
550	20240117	121300	187890800	9700	9700	9700	9700	175
551	20240117	121200	186193300	9670	9670	9670	9670	0
552	20240117	121100	186193300	9670	9670	9670	9670	14
553	20240117	121000	186057920	9670	9690	9690	9670	500
554	20240117	120900	181215040	9690	9690	9690	9690	0
555	20240117	120800	181215040	9690	9690	9690	9690	0
556	20240117	120700	181215040	9690	9690	9690	9690	0
557	20240117	120600	181215040	9690	9690	9690	9690	0
558	20240117	120500	181215040	9690	9700	9700	9690	5
559	20240117	120400	181166550	9710	9710	9710	9710	0
560	20240117	120300	181166550	9710	9710	9710	9710	0
561	20240117	120200	181166550	9710	9710	9710	9710	0
562	20240117	120100	181166550	9710	9710	9710	9710	0
563	20240117	120000	181166550	9710	9710	9710	9710	60
564	20240117	115900	180583950	9700	9700	9700	9700	0
565	20240117	115800	180583950	9700	9700	9700	9700	0
566	20240117	115700	180583950	9700	9700	9700	9700	0
567	20240117	115600	180583950	9700	9700	9700	9700	30
568	20240117	115500	180292950	9700	9700	9700	9700	0
569	20240117	115400	180292950	9700	9700	9700	9700	0
570	20240117	115300	180292950	9700	9700	9700	9700	0
571	20240117	115200	180292950	9700	9700	9700	9700	21
572	20240117	115100	180089250	9700	9700	9700	9700	100
573	20240117	115000	179119250	9700	9700	9700	9700	49
574	20240117	114900	178643950	9700	9700	9700	9700	0
575	20240117	114800	178643950	9700	9700	9700	9700	0
576	20240117	114700	178643950	9700	9700	9700	9700	0
577	20240117	114600	178643950	9700	9700	9700	9700	0
578	20240117	114500	178643950	9700	9700	9700	9700	1
579	20240117	114400	178634250	9700	9700	9700	9700	0
580	20240117	114300	178634250	9700	9700	9700	9700	50
581	20240117	114200	178149250	9700	9700	9700	9700	0
582	20240117	114100	178149250	9700	9700	9700	9700	100
583	20240117	114000	177179250	9710	9710	9710	9710	53
584	20240117	113900	176664620	9710	9710	9710	9710	57
585	20240117	113800	176111150	9750	9750	9750	9750	0
586	20240117	113700	176111150	9750	9750	9750	9750	0
587	20240117	113600	176111150	9750	9750	9750	9750	0
588	20240117	113500	176111150	9750	9750	9750	9750	1
589	20240117	113400	176101400	9710	9710	9710	9710	0
590	20240117	113300	176101400	9710	9710	9710	9710	0
591	20240117	113200	176101400	9710	9710	9710	9710	0
592	20240117	113100	176101400	9710	9710	9710	9710	1
593	20240117	113000	176091690	9710	9710	9710	9710	0
594	20240117	112900	176091690	9710	9710	9710	9710	0
595	20240117	112800	176091690	9710	9710	9710	9710	132
596	20240117	112700	174809970	9710	9710	9710	9710	0
597	20240117	112600	174809970	9710	9710	9710	9710	211
598	20240117	112500	172761160	9700	9700	9700	9700	0
599	20240117	112400	172761160	9700	9730	9730	9700	1000
600	20240117	112300	163040350	9730	9730	9730	9730	0
601	20240117	112200	163040350	9730	9730	9730	9730	429
602	20240117	112100	158866180	9730	9730	9730	9730	601
603	20240117	112000	153018450	9730	9740	9740	9730	59
604	20240117	111900	152444150	9750	9750	9750	9750	14
605	20240117	111800	152307650	9760	9760	9760	9760	18
606	20240117	111700	152131970	9780	9780	9780	9780	26
607	20240117	111600	151877690	9800	9800	9800	9800	0
608	20240117	111500	151877690	9800	9800	9800	9800	0
609	20240117	111400	151877690	9800	9800	9800	9800	0
610	20240117	111300	151877690	9800	9800	9800	9800	0
611	20240117	111200	151877690	9800	9800	9800	9800	0
612	20240117	111100	151877690	9800	9800	9800	9800	5
613	20240117	111000	151828690	9800	9770	9800	9770	142
614	20240117	110900	150438350	9800	9800	9800	9800	100
615	20240117	110800	149458350	9800	9800	9800	9800	0
616	20240117	110700	149458350	9800	9800	9800	9800	0
617	20240117	110600	149458350	9800	9770	9800	9770	62
618	20240117	110500	148852550	9800	9800	9800	9800	0
619	20240117	110400	148852550	9800	9800	9800	9800	80
620	20240117	110300	148068550	9800	9800	9800	9800	0
621	20240117	110200	148068550	9800	9800	9800	9800	2
622	20240117	110100	148048950	9800	9800	9800	9800	50
623	20240117	110000	147558950	9800	9800	9800	9800	0
624	20240117	105900	147558950	9800	9800	9800	9800	0
625	20240117	105800	147558950	9800	9800	9800	9800	0
626	20240117	105700	147558950	9800	9800	9800	9800	0
627	20240117	105600	147558950	9800	9800	9800	9800	0
628	20240117	105500	147558950	9800	9800	9800	9800	0
629	20240117	105400	147558950	9800	9800	9800	9800	50
630	20240117	105300	147068950	9800	9800	9800	9800	0
631	20240117	105200	147068950	9800	9800	9800	9800	149
632	20240117	105100	145608750	9800	9800	9800	9800	41
633	20240117	105000	145206950	9800	9800	9800	9800	159
634	20240117	104900	143648750	9800	9760	9800	9760	132
635	20240117	104800	142360390	9780	9800	9800	9780	1230
636	20240117	104700	130329810	9800	9740	9800	9740	260
637	20240117	104600	127789910	9720	9720	9720	9720	0
638	20240117	104500	127789910	9720	9720	9720	9720	11
639	20240117	104400	127682990	9720	9720	9720	9720	0
640	20240117	104300	127682990	9720	9720	9720	9720	0
641	20240117	104200	127682990	9720	9720	9720	9720	105
642	20240117	104100	126662390	9720	9720	9720	9720	0
643	20240117	104000	126662390	9720	9720	9720	9720	1
644	20240117	103900	126652670	9680	9680	9680	9680	0
645	20240117	103800	126652670	9680	9680	9680	9680	0
646	20240117	103700	126652670	9680	9680	9680	9680	0
647	20240117	103600	126652670	9680	9680	9680	9680	0
648	20240117	103500	126652670	9680	9680	9680	9680	0
649	20240117	103400	126652670	9680	9680	9680	9680	0
650	20240117	103300	126652670	9680	9670	9680	9670	551
651	20240117	103200	121319400	9630	9630	9630	9630	2
652	20240117	103100	121300140	9670	9670	9670	9670	0
653	20240117	103000	121300140	9670	9670	9670	9670	30
654	20240117	102900	121010040	9690	9690	9690	9690	0
655	20240117	102800	121010040	9690	9690	9690	9690	0
656	20240117	102700	121010040	9690	9690	9690	9690	0
657	20240117	102600	121010040	9690	9690	9690	9690	1
658	20240117	102500	121000350	9720	9720	9720	9720	10
659	20240117	102400	120903150	9730	9730	9730	9730	0
660	20240117	102300	120903150	9730	9730	9730	9730	0
661	20240117	102200	120903150	9730	9730	9730	9730	0
662	20240117	102100	120903150	9730	9730	9730	9730	0
663	20240117	102000	120903150	9730	9730	9730	9730	1
664	20240117	101900	120893420	9620	9620	9620	9620	1
665	20240117	101800	120883800	9700	9630	9700	9610	702
666	20240117	101700	114119180	9620	9620	9620	9620	0
667	20240117	101600	114119180	9620	9650	9650	9620	273
668	20240117	101500	111490020	9700	9700	9700	9700	0
669	20240117	101400	111490020	9700	9700	9700	9700	56
670	20240117	101300	110946820	9700	9700	9700	9700	0
671	20240117	101200	110946820	9700	9700	9700	9700	0
672	20240117	101100	110946820	9700	9700	9700	9700	0
673	20240117	101000	110946820	9700	9700	9700	9700	2
674	20240117	100900	110927420	9700	9700	9700	9700	5
675	20240117	100800	110878920	9700	9700	9700	9700	51
676	20240117	100700	110384220	9720	9720	9720	9720	1
677	20240117	100600	110374500	9720	9720	9720	9720	10
678	20240117	100500	110277300	9720	9740	9740	9720	445
679	20240117	100400	105943680	9740	9740	9740	9740	16
680	20240117	100300	105787840	9740	9750	9750	9740	189
681	20240117	100200	103945820	9750	9760	9760	9750	300
682	20240117	100100	101018760	9760	9770	9770	9760	300
683	20240117	100000	98089310	9780	9780	9780	9780	0
684	20240117	095900	98089310	9780	9780	9780	9780	8
685	20240117	095800	98011070	9780	9780	9780	9780	0
686	20240117	095700	98011070	9780	9780	9780	9780	0
687	20240117	095600	98011070	9780	9780	9780	9780	0
688	20240117	095500	98011070	9780	9780	9780	9780	0
689	20240117	095400	98011070	9780	9780	9780	9780	0
690	20240117	095300	98011070	9780	9780	9780	9780	190
691	20240117	095200	96152870	9780	9780	9780	9780	20
692	20240117	095100	95957270	9780	9780	9780	9780	10
693	20240117	095000	95859470	9790	9790	9790	9790	2934
694	20240117	094900	67135610	9790	9790	9790	9790	46
695	20240117	094800	66685270	9800	9800	9800	9800	0
696	20240117	094700	66685270	9800	9800	9800	9800	0
697	20240117	094600	66685270	9800	9790	9800	9790	122
698	20240117	094500	65489870	9800	9800	9800	9800	0
699	20240117	094400	65489870	9800	9800	9800	9800	0
700	20240117	094300	65489870	9800	9800	9800	9800	0
701	20240117	094200	65489870	9800	9800	9800	9800	26
702	20240117	094100	65235070	9800	9800	9800	9800	0
703	20240117	094000	65235070	9800	9800	9800	9800	0
704	20240117	093900	65235070	9800	9800	9800	9800	0
705	20240117	093800	65235070	9800	9800	9800	9800	74
706	20240117	093700	64509870	9800	9800	9800	9800	0
707	20240117	093600	64509870	9800	9800	9800	9800	240
708	20240117	093500	62157870	9800	9800	9800	9800	400
709	20240117	093400	58237870	9800	9800	9800	9800	500
710	20240117	093300	53337870	9800	9810	9820	9800	646
711	20240117	093200	47001260	9820	9810	9820	9810	138
712	20240117	093100	45647470	9810	9810	9810	9810	0
713	20240117	093000	45647470	9810	9810	9810	9810	281
714	20240117	092900	42890860	9810	9810	9810	9810	31
715	20240117	092800	42586750	9800	9800	9800	9800	0
716	20240117	092700	42586750	9800	9800	9800	9800	30
717	20240117	092600	42292750	9790	9790	9790	9790	200
718	20240117	092500	40334750	9790	9790	9790	9790	127
719	20240117	092400	39091420	9780	9780	9780	9780	1207
720	20240117	092300	27286960	9780	9780	9780	9780	10
721	20240117	092200	27189160	9780	9780	9780	9780	0
722	20240117	092100	27189160	9780	9770	9780	9770	205
723	20240117	092000	25185310	9770	9770	9770	9770	14
724	20240117	091900	25048530	9790	9760	9790	9760	4
725	20240117	091800	25009460	9790	9750	9790	9750	283
726	20240117	091700	22247090	9750	9750	9750	9750	25
727	20240117	091600	22003340	9750	9750	9750	9750	0
728	20240117	091500	22003340	9750	9750	9750	9750	126
729	20240117	091400	20774840	9750	9750	9750	9750	103
730	20240117	091300	19770590	9760	9760	9760	9760	0
731	20240117	091200	19770590	9760	9760	9760	9740	180
732	20240117	091100	18015700	9780	9780	9780	9780	10
733	20240117	091000	17917900	9760	9760	9760	9760	92
734	20240117	090900	17019980	9740	9740	9740	9740	15
735	20240117	090800	16873880	9740	9740	9740	9740	0
736	20240117	090700	16873880	9740	9740	9740	9740	10
737	20240117	090600	16776480	9760	9770	9770	9760	142
738	20240117	090500	15390460	9780	9790	9790	9780	34
739	20240117	090400	15057900	9790	9810	9810	9790	62
740	20240117	090300	14450880	9810	9810	9810	9810	0
741	20240117	090200	14450880	9810	9820	9820	9810	293
742	20240117	090100	11574370	9810	9810	9810	9810	5
743	20240117	090000	11525320	9970	9970	9970	9970	1156