KissMeData/304360/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	210800	1193291820	8890	8890	8890	8890	1249
3	20240117	210700	1193291820	8890	8890	8890	8890	0
4	20240117	210600	1193291820	8890	8890	8890	8890	0
5	20240117	210500	1193291820	8890	8890	8890	8890	0
6	20240117	210400	1193291820	8890	8890	8890	8890	0
7	20240117	210300	1193291820	8890	8890	8890	8890	0
8	20240117	210200	1193291820	8890	8890	8890	8890	0
9	20240117	210100	1193291820	8890	8890	8890	8890	0
10	20240117	210000	1193291820	8890	8890	8890	8890	0
11	20240117	205900	1193291820	8890	8890	8890	8890	0
12	20240117	205800	1193291820	8890	8890	8890	8890	0
13	20240117	205700	1193291820	8890	8890	8890	8890	0
14	20240117	205600	1193291820	8890	8890	8890	8890	0
15	20240117	205500	1193291820	8890	8890	8890	8890	0
16	20240117	205400	1193291820	8890	8890	8890	8890	0
17	20240117	205300	1193291820	8890	8890	8890	8890	0
18	20240117	205200	1193291820	8890	8890	8890	8890	0
19	20240117	205100	1193291820	8890	8890	8890	8890	0
20	20240117	205000	1193291820	8890	8890	8890	8890	0
21	20240117	204900	1193291820	8890	8890	8890	8890	0
22	20240117	204800	1193291820	8890	8890	8890	8890	0
23	20240117	204700	1193291820	8890	8890	8890	8890	0
24	20240117	204600	1193291820	8890	8890	8890	8890	0
25	20240117	204500	1193291820	8890	8890	8890	8890	0
26	20240117	204400	1193291820	8890	8890	8890	8890	0
27	20240117	204300	1193291820	8890	8890	8890	8890	0
28	20240117	204200	1193291820	8890	8890	8890	8890	0
29	20240117	204100	1193291820	8890	8890	8890	8890	0
30	20240117	204000	1193291820	8890	8890	8890	8890	0
31	20240117	203900	1193291820	8890	8890	8890	8890	0
32	20240117	203800	1193291820	8890	8890	8890	8890	1249
33	20240117	203700	1193291820	8890	8890	8890	8890	0
34	20240117	203600	1193291820	8890	8890	8890	8890	0
35	20240117	203500	1193291820	8890	8890	8890	8890	0
36	20240117	203400	1193291820	8890	8890	8890	8890	0
37	20240117	203300	1193291820	8890	8890	8890	8890	0
38	20240117	203200	1193291820	8890	8890	8890	8890	0
39	20240117	203100	1193291820	8890	8890	8890	8890	0
40	20240117	203000	1193291820	8890	8890	8890	8890	0
41	20240117	202900	1193291820	8890	8890	8890	8890	0
42	20240117	202800	1193291820	8890	8890	8890	8890	0
43	20240117	202700	1193291820	8890	8890	8890	8890	0
44	20240117	202600	1193291820	8890	8890	8890	8890	0
45	20240117	202500	1193291820	8890	8890	8890	8890	0
46	20240117	202400	1193291820	8890	8890	8890	8890	0
47	20240117	202300	1193291820	8890	8890	8890	8890	0
48	20240117	202200	1193291820	8890	8890	8890	8890	0
49	20240117	202100	1193291820	8890	8890	8890	8890	0
50	20240117	202000	1193291820	8890	8890	8890	8890	0
51	20240117	201900	1193291820	8890	8890	8890	8890	0
52	20240117	201800	1193291820	8890	8890	8890	8890	0
53	20240117	201700	1193291820	8890	8890	8890	8890	0
54	20240117	201600	1193291820	8890	8890	8890	8890	0
55	20240117	201500	1193291820	8890	8890	8890	8890	0
56	20240117	201400	1193291820	8890	8890	8890	8890	0
57	20240117	201300	1193291820	8890	8890	8890	8890	0
58	20240117	201200	1193291820	8890	8890	8890	8890	0
59	20240117	201100	1193291820	8890	8890	8890	8890	0
60	20240117	201000	1193291820	8890	8890	8890	8890	0
61	20240117	200900	1193291820	8890	8890	8890	8890	0
62	20240117	200800	1193291820	8890	8890	8890	8890	1249
63	20240117	200700	1193291820	8890	8890	8890	8890	0
64	20240117	200600	1193291820	8890	8890	8890	8890	0
65	20240117	200500	1193291820	8890	8890	8890	8890	0
66	20240117	200400	1193291820	8890	8890	8890	8890	0
67	20240117	200300	1193291820	8890	8890	8890	8890	0
68	20240117	200200	1193291820	8890	8890	8890	8890	0
69	20240117	200100	1193291820	8890	8890	8890	8890	0
70	20240117	200000	1193291820	8890	8890	8890	8890	0
71	20240117	195900	1193291820	8890	8890	8890	8890	0
72	20240117	195800	1193291820	8890	8890	8890	8890	0
73	20240117	195700	1193291820	8890	8890	8890	8890	0
74	20240117	195600	1193291820	8890	8890	8890	8890	0
75	20240117	195500	1193291820	8890	8890	8890	8890	0
76	20240117	195400	1193291820	8890	8890	8890	8890	0
77	20240117	195300	1193291820	8890	8890	8890	8890	0
78	20240117	195200	1193291820	8890	8890	8890	8890	0
79	20240117	195100	1193291820	8890	8890	8890	8890	0
80	20240117	195000	1193291820	8890	8890	8890	8890	0
81	20240117	194900	1193291820	8890	8890	8890	8890	0
82	20240117	194800	1193291820	8890	8890	8890	8890	0
83	20240117	194700	1193291820	8890	8890	8890	8890	0
84	20240117	194600	1193291820	8890	8890	8890	8890	0
85	20240117	194500	1193291820	8890	8890	8890	8890	0
86	20240117	194400	1193291820	8890	8890	8890	8890	0
87	20240117	194300	1193291820	8890	8890	8890	8890	0
88	20240117	194200	1193291820	8890	8890	8890	8890	0
89	20240117	194100	1193291820	8890	8890	8890	8890	0
90	20240117	194000	1193291820	8890	8890	8890	8890	0
91	20240117	193900	1193291820	8890	8890	8890	8890	0
92	20240117	193800	1193291820	8890	8890	8890	8890	1249
93	20240117	193700	1193291820	8890	8890	8890	8890	0
94	20240117	193600	1193291820	8890	8890	8890	8890	0
95	20240117	193500	1193291820	8890	8890	8890	8890	0
96	20240117	193400	1193291820	8890	8890	8890	8890	0
97	20240117	193300	1193291820	8890	8890	8890	8890	0
98	20240117	193200	1193291820	8890	8890	8890	8890	0
99	20240117	193100	1193291820	8890	8890	8890	8890	0
100	20240117	193000	1193291820	8890	8890	8890	8890	0
101	20240117	192900	1193291820	8890	8890	8890	8890	0
102	20240117	192800	1193291820	8890	8890	8890	8890	0
103	20240117	192700	1193291820	8890	8890	8890	8890	0
104	20240117	192600	1193291820	8890	8890	8890	8890	0
105	20240117	192500	1193291820	8890	8890	8890	8890	0
106	20240117	192400	1193291820	8890	8890	8890	8890	0
107	20240117	192300	1193291820	8890	8890	8890	8890	0
108	20240117	192200	1193291820	8890	8890	8890	8890	0
109	20240117	192100	1193291820	8890	8890	8890	8890	0
110	20240117	192000	1193291820	8890	8890	8890	8890	0
111	20240117	191900	1193291820	8890	8890	8890	8890	0
112	20240117	191800	1193291820	8890	8890	8890	8890	0
113	20240117	191700	1193291820	8890	8890	8890	8890	0
114	20240117	191600	1193291820	8890	8890	8890	8890	0
115	20240117	191500	1193291820	8890	8890	8890	8890	0
116	20240117	191400	1193291820	8890	8890	8890	8890	0
117	20240117	191300	1193291820	8890	8890	8890	8890	0
118	20240117	191200	1193291820	8890	8890	8890	8890	0
119	20240117	191100	1193291820	8890	8890	8890	8890	0
120	20240117	191000	1193291820	8890	8890	8890	8890	0
121	20240117	190900	1193291820	8890	8890	8890	8890	0
122	20240117	190800	1193291820	8890	8890	8890	8890	1249
123	20240117	190700	1193291820	8890	8890	8890	8890	0
124	20240117	190600	1193291820	8890	8890	8890	8890	0
125	20240117	190500	1193291820	8890	8890	8890	8890	0
126	20240117	190400	1193291820	8890	8890	8890	8890	0
127	20240117	190300	1193291820	8890	8890	8890	8890	0
128	20240117	190200	1193291820	8890	8890	8890	8890	0
129	20240117	190100	1193291820	8890	8890	8890	8890	0
130	20240117	190000	1193291820	8890	8890	8890	8890	0
131	20240117	185900	1193291820	8890	8890	8890	8890	0
132	20240117	185800	1193291820	8890	8890	8890	8890	0
133	20240117	185700	1193291820	8890	8890	8890	8890	0
134	20240117	185600	1193291820	8890	8890	8890	8890	0
135	20240117	185500	1193291820	8890	8890	8890	8890	0
136	20240117	185400	1193291820	8890	8890	8890	8890	0
137	20240117	185300	1193291820	8890	8890	8890	8890	0
138	20240117	185200	1193291820	8890	8890	8890	8890	0
139	20240117	185100	1193291820	8890	8890	8890	8890	0
140	20240117	185000	1193291820	8890	8890	8890	8890	0
141	20240117	184900	1193291820	8890	8890	8890	8890	0
142	20240117	184800	1193291820	8890	8890	8890	8890	0
143	20240117	184700	1193291820	8890	8890	8890	8890	0
144	20240117	184600	1193291820	8890	8890	8890	8890	0
145	20240117	184500	1193291820	8890	8890	8890	8890	0
146	20240117	184400	1193291820	8890	8890	8890	8890	0
147	20240117	184300	1193291820	8890	8890	8890	8890	0
148	20240117	184200	1193291820	8890	8890	8890	8890	0
149	20240117	184100	1193291820	8890	8890	8890	8890	0
150	20240117	184000	1193291820	8890	8890	8890	8890	0
151	20240117	183900	1193291820	8890	8890	8890	8890	0
152	20240117	183800	1193291820	8890	8890	8890	8890	1249
153	20240117	183700	1193291820	8890	8890	8890	8890	0
154	20240117	183600	1193291820	8890	8890	8890	8890	0
155	20240117	183500	1193291820	8890	8890	8890	8890	0
156	20240117	183400	1193291820	8890	8890	8890	8890	0
157	20240117	183300	1193291820	8890	8890	8890	8890	0
158	20240117	183200	1193291820	8890	8890	8890	8890	0
159	20240117	183100	1193291820	8890	8890	8890	8890	0
160	20240117	183000	1193291820	8890	8890	8890	8890	0
161	20240117	182900	1193291820	8890	8890	8890	8890	0
162	20240117	182800	1193291820	8890	8890	8890	8890	0
163	20240117	182700	1193291820	8890	8890	8890	8890	0
164	20240117	182600	1193291820	8890	8890	8890	8890	0
165	20240117	182500	1193291820	8890	8890	8890	8890	0
166	20240117	182400	1193291820	8890	8890	8890	8890	0
167	20240117	182300	1193291820	8890	8890	8890	8890	0
168	20240117	182200	1193291820	8890	8890	8890	8890	0
169	20240117	182100	1193291820	8890	8890	8890	8890	0
170	20240117	182000	1193291820	8890	8890	8890	8890	0
171	20240117	181900	1193291820	8890	8890	8890	8890	0
172	20240117	181800	1193291820	8890	8890	8890	8890	0
173	20240117	181700	1193291820	8890	8890	8890	8890	0
174	20240117	181600	1193291820	8890	8890	8890	8890	0
175	20240117	181500	1193291820	8890	8890	8890	8890	0
176	20240117	181400	1193291820	8890	8890	8890	8890	0
177	20240117	181300	1193291820	8890	8890	8890	8890	0
178	20240117	181200	1193291820	8890	8890	8890	8890	0
179	20240117	181100	1193291820	8890	8890	8890	8890	0
180	20240117	181000	1193291820	8890	8890	8890	8890	0
181	20240117	180900	1193291820	8890	8890	8890	8890	0
182	20240117	180800	1193291820	8890	8890	8890	8890	1249
183	20240117	180700	1193291820	8890	8890	8890	8890	0
184	20240117	180600	1193291820	8890	8890	8890	8890	0
185	20240117	180500	1193291820	8890	8890	8890	8890	0
186	20240117	180400	1193291820	8890	8890	8890	8890	0
187	20240117	180300	1193291820	8890	8890	8890	8890	0
188	20240117	180200	1193291820	8890	8890	8890	8890	0
189	20240117	180100	1193291820	8890	8890	8890	8890	0
190	20240117	180000	1193291820	8890	8890	8890	8890	0
191	20240117	175900	1193291820	8890	8890	8890	8890	0
192	20240117	175800	1193291820	8890	8890	8890	8890	0
193	20240117	175700	1193291820	8890	8890	8890	8890	0
194	20240117	175600	1193291820	8890	8890	8890	8890	0
195	20240117	175500	1193291820	8890	8890	8890	8890	0
196	20240117	175400	1193291820	8890	8890	8890	8890	0
197	20240117	175300	1193291820	8890	8890	8890	8890	0
198	20240117	175200	1193291820	8890	8890	8890	8890	0
199	20240117	175100	1193291820	8890	8890	8890	8890	0
200	20240117	175000	1193291820	8890	8890	8890	8890	0
201	20240117	174900	1193291820	8890	8890	8890	8890	0
202	20240117	174800	1193291820	8890	8890	8890	8890	0
203	20240117	174700	1193291820	8890	8890	8890	8890	0
204	20240117	174600	1193291820	8890	8890	8890	8890	0
205	20240117	174500	1193291820	8890	8890	8890	8890	0
206	20240117	174400	1193291820	8890	8890	8890	8890	0
207	20240117	174300	1193291820	8890	8890	8890	8890	0
208	20240117	174200	1193291820	8890	8890	8890	8890	0
209	20240117	174100	1193291820	8890	8890	8890	8890	0
210	20240117	174000	1193291820	8890	8890	8890	8890	0
211	20240117	173900	1193291820	8890	8890	8890	8890	0
212	20240117	173800	1193291820	8890	8890	8890	8890	1249
213	20240117	173700	1193291820	8890	8890	8890	8890	0
214	20240117	173600	1193291820	8890	8890	8890	8890	0
215	20240117	173500	1193291820	8890	8890	8890	8890	0
216	20240117	173400	1193291820	8890	8890	8890	8890	0
217	20240117	173300	1193291820	8890	8890	8890	8890	0
218	20240117	173200	1193291820	8890	8890	8890	8890	0
219	20240117	173100	1193291820	8890	8890	8890	8890	0
220	20240117	173000	1193291820	8890	8890	8890	8890	0
221	20240117	172900	1193291820	8890	8890	8890	8890	0
222	20240117	172800	1193291820	8890	8890	8890	8890	0
223	20240117	172700	1193291820	8890	8890	8890	8890	0
224	20240117	172600	1193291820	8890	8890	8890	8890	0
225	20240117	172500	1193291820	8890	8890	8890	8890	0
226	20240117	172400	1193291820	8890	8890	8890	8890	0
227	20240117	172300	1193291820	8890	8890	8890	8890	0
228	20240117	172200	1193291820	8890	8890	8890	8890	0
229	20240117	172100	1193291820	8890	8890	8890	8890	0
230	20240117	172000	1193291820	8890	8890	8890	8890	0
231	20240117	171900	1193291820	8890	8890	8890	8890	0
232	20240117	171800	1193291820	8890	8890	8890	8890	0
233	20240117	171700	1193291820	8890	8890	8890	8890	0
234	20240117	171600	1193291820	8890	8890	8890	8890	0
235	20240117	171500	1193291820	8890	8890	8890	8890	0
236	20240117	171400	1193291820	8890	8890	8890	8890	0
237	20240117	171300	1193291820	8890	8890	8890	8890	0
238	20240117	171200	1193291820	8890	8890	8890	8890	0
239	20240117	171100	1193291820	8890	8890	8890	8890	0
240	20240117	171000	1193291820	8890	8890	8890	8890	0
241	20240117	170900	1193291820	8890	8890	8890	8890	0
242	20240117	170800	1193291820	8890	8890	8890	8890	1249
243	20240117	170700	1193291820	8890	8890	8890	8890	0
244	20240117	170600	1193291820	8890	8890	8890	8890	0
245	20240117	170500	1193291820	8890	8890	8890	8890	0
246	20240117	170400	1193291820	8890	8890	8890	8890	0
247	20240117	170300	1193291820	8890	8890	8890	8890	0
248	20240117	170200	1193291820	8890	8890	8890	8890	0
249	20240117	170100	1193291820	8890	8890	8890	8890	0
250	20240117	170000	1193291820	8890	8890	8890	8890	0
251	20240117	165900	1193291820	8890	8890	8890	8890	0
252	20240117	165800	1193291820	8890	8890	8890	8890	0
253	20240117	165700	1193291820	8890	8890	8890	8890	0
254	20240117	165600	1193291820	8890	8890	8890	8890	0
255	20240117	165500	1193291820	8890	8890	8890	8890	0
256	20240117	165400	1193291820	8890	8890	8890	8890	0
257	20240117	165300	1193291820	8890	8890	8890	8890	0
258	20240117	165200	1193291820	8890	8890	8890	8890	0
259	20240117	165100	1193291820	8890	8890	8890	8890	0
260	20240117	165000	1193291820	8890	8890	8890	8890	0
261	20240117	164900	1193291820	8890	8890	8890	8890	0
262	20240117	164800	1193291820	8890	8890	8890	8890	0
263	20240117	164700	1193291820	8890	8890	8890	8890	0
264	20240117	164600	1193291820	8890	8890	8890	8890	0
265	20240117	164500	1193291820	8890	8890	8890	8890	0
266	20240117	164400	1193291820	8890	8890	8890	8890	0
267	20240117	164300	1193291820	8890	8890	8890	8890	0
268	20240117	164200	1193291820	8890	8890	8890	8890	0
269	20240117	164100	1193291820	8890	8890	8890	8890	0
270	20240117	164000	1193291820	8890	8890	8890	8890	0
271	20240117	163900	1193291820	8890	8890	8890	8890	0
272	20240117	163800	1193291820	8890	8890	8890	8890	1249
273	20240117	163700	1193291820	8890	8890	8890	8890	0
274	20240117	163600	1193291820	8890	8890	8890	8890	0
275	20240117	163500	1193291820	8890	8890	8890	8890	0
276	20240117	163400	1193291820	8890	8890	8890	8890	0
277	20240117	163300	1193291820	8890	8890	8890	8890	0
278	20240117	163200	1193291820	8890	8890	8890	8890	0
279	20240117	163100	1193291820	8890	8890	8890	8890	0
280	20240117	163000	1193291820	8890	8890	8890	8890	0
281	20240117	162900	1193291820	8890	8890	8890	8890	0
282	20240117	162800	1193291820	8890	8890	8890	8890	0
283	20240117	162700	1193291820	8890	8890	8890	8890	0
284	20240117	162600	1193291820	8890	8890	8890	8890	0
285	20240117	162500	1193291820	8890	8890	8890	8890	0
286	20240117	162400	1193291820	8890	8890	8890	8890	0
287	20240117	162300	1193291820	8890	8890	8890	8890	0
288	20240117	162200	1193291820	8890	8890	8890	8890	0
289	20240117	162100	1193291820	8890	8890	8890	8890	0
290	20240117	162000	1193291820	8890	8890	8890	8890	0
291	20240117	161900	1193291820	8890	8890	8890	8890	0
292	20240117	161800	1193291820	8890	8890	8890	8890	0
293	20240117	161700	1193291820	8890	8890	8890	8890	0
294	20240117	161600	1193291820	8890	8890	8890	8890	0
295	20240117	161500	1193291820	8890	8890	8890	8890	0
296	20240117	161400	1193291820	8890	8890	8890	8890	0
297	20240117	161300	1193291820	8890	8890	8890	8890	0
298	20240117	161200	1193291820	8890	8890	8890	8890	0
299	20240117	161100	1193291820	8890	8890	8890	8890	0
300	20240117	161000	1193291820	8890	8890	8890	8890	0
301	20240117	160900	1193291820	8890	8890	8890	8890	0
302	20240117	160800	1193291820	8890	8890	8890	8890	1249
303	20240117	160700	1193291820	8890	8890	8890	8890	0
304	20240117	160600	1193291820	8890	8890	8890	8890	0
305	20240117	160500	1193291820	8890	8890	8890	8890	0
306	20240117	160400	1193291820	8890	8890	8890	8890	0
307	20240117	160300	1193291820	8890	8890	8890	8890	0
308	20240117	160200	1193291820	8890	8890	8890	8890	0
309	20240117	160100	1193291820	8890	8890	8890	8890	0
310	20240117	160000	1193291820	8890	8890	8890	8890	0
311	20240117	155900	1193291820	8890	8890	8890	8890	0
312	20240117	155800	1193291820	8890	8890	8890	8890	0
313	20240117	155700	1193291820	8890	8890	8890	8890	0
314	20240117	155600	1193291820	8890	8890	8890	8890	0
315	20240117	155500	1193291820	8890	8890	8890	8890	0
316	20240117	155400	1193291820	8890	8890	8890	8890	0
317	20240117	155300	1193291820	8890	8890	8890	8890	0
318	20240117	155200	1193291820	8890	8890	8890	8890	0
319	20240117	155100	1193291820	8890	8890	8890	8890	0
320	20240117	155000	1193291820	8890	8890	8890	8890	0
321	20240117	154900	1193291820	8890	8890	8890	8890	0
322	20240117	154800	1193291820	8890	8890	8890	8890	0
323	20240117	154700	1193291820	8890	8890	8890	8890	0
324	20240117	154600	1193291820	8890	8890	8890	8890	0
325	20240117	154500	1193291820	8890	8890	8890	8890	0
326	20240117	154400	1193291820	8890	8890	8890	8890	0
327	20240117	154300	1193291820	8890	8890	8890	8890	0
328	20240117	154200	1193291820	8890	8890	8890	8890	0
329	20240117	154100	1193291820	8890	8890	8890	8890	0
330	20240117	154000	1193291820	8890	8890	8890	8890	0
331	20240117	153900	1193291820	8890	8890	8890	8890	0
332	20240117	153800	1193291820	8890	8890	8890	8890	1249
333	20240117	153700	1193291820	8890	8890	8890	8890	0
334	20240117	153600	1193291820	8890	8890	8890	8890	0
335	20240117	153500	1193291820	8890	8890	8890	8890	0
336	20240117	153400	1193291820	8890	8890	8890	8890	0
337	20240117	153300	1193291820	8890	8890	8890	8890	0
338	20240117	153200	1193291820	8890	8890	8890	8890	0
339	20240117	153100	1193291820	8890	8890	8890	8890	0
340	20240117	153000	1193291820	8890	8890	8890	8890	1249
341	20240117	152900	1182188210	8940	8940	8940	8940	0
342	20240117	152800	1182188210	8940	8940	8940	8940	0
343	20240117	152700	1182188210	8940	8940	8940	8940	0
344	20240117	152600	1182188210	8940	8940	8940	8940	0
345	20240117	152500	1182188210	8940	8940	8940	8940	0
346	20240117	152400	1182188210	8940	8940	8940	8940	0
347	20240117	152300	1182188210	8940	8940	8940	8940	0
348	20240117	152200	1182188210	8940	8940	8940	8940	0
349	20240117	152100	1182188210	8940	8940	8940	8940	0
350	20240117	152000	1182188210	8940	8940	8940	8940	0
351	20240117	151900	1182188210	8940	8940	8940	8880	418
352	20240117	151800	1178452970	8940	8880	8940	8880	15
353	20240117	151700	1178319710	8940	8880	8950	8880	51
354	20240117	151600	1177866580	8880	8940	8940	8880	21
355	20240117	151500	1177679440	8940	8940	8940	8940	100
356	20240117	151400	1176785440	8940	8940	8940	8940	1
357	20240117	151300	1176776500	8900	8940	8940	8900	55
358	20240117	151200	1176286800	8940	8880	8940	8880	22
359	20240117	151100	1176091380	8950	8950	8950	8950	3
360	20240117	151000	1176064530	8970	8900	8970	8900	94
361	20240117	150900	1175227860	8970	8970	8970	8970	0
362	20240117	150800	1175227860	8970	8910	8970	8900	90
363	20240117	150700	1174426170	8910	8910	8910	8910	56
364	20240117	150600	1173927210	8900	8900	8900	8900	519
365	20240117	150500	1169308110	8900	8900	8900	8900	337
366	20240117	150400	1166308810	8900	8890	8900	8890	73
367	20240117	150300	1165659260	8870	8870	8870	8870	1363
368	20240117	150200	1153569450	8870	8870	8870	8870	1
369	20240117	150100	1153560580	8870	8870	8870	8870	11
370	20240117	150000	1153463010	8840	8840	8840	8840	493
371	20240117	145900	1149104890	8870	8880	8900	8850	779
372	20240117	145800	1142200480	8900	8900	8900	8900	0
373	20240117	145700	1142200480	8900	8900	8900	8900	0
374	20240117	145600	1142200480	8900	8900	8900	8900	0
375	20240117	145500	1142200480	8900	8880	8900	8880	41
376	20240117	145400	1141836380	8900	8900	8900	8900	10
377	20240117	145300	1141747380	8910	8930	8970	8900	556
378	20240117	145200	1136793480	8930	8970	8970	8930	11
379	20240117	145100	1136694970	8980	8980	8980	8980	0
380	20240117	145000	1136694970	8980	8980	8980	8970	8
381	20240117	144900	1136623150	8920	8920	8920	8920	11
382	20240117	144800	1136525030	9000	9000	9000	9000	0
383	20240117	144700	1136525030	9000	8950	9000	8930	621
384	20240117	144600	1130975170	9000	9000	9000	9000	6
385	20240117	144500	1130921170	9000	9000	9000	8950	31
386	20240117	144400	1130643170	8950	9000	9000	8950	302
387	20240117	144300	1127939820	9000	8950	9000	8950	162
388	20240117	144200	1126488920	9000	9000	9000	9000	5
389	20240117	144100	1126443920	9000	9000	9000	9000	10
390	20240117	144000	1126353920	9000	9000	9000	9000	13
391	20240117	143900	1126236920	8940	9000	9000	8940	319
392	20240117	143800	1123380800	9000	9000	9000	9000	0
393	20240117	143700	1123380800	9000	9000	9000	9000	10
394	20240117	143600	1123290800	9000	9000	9000	9000	0
395	20240117	143500	1123290800	9000	9000	9000	9000	15
396	20240117	143400	1123155800	9000	9000	9000	8950	93
397	20240117	143300	1122323060	8970	8940	9000	8940	76
398	20240117	143200	1121642510	8950	8970	8970	8950	271
399	20240117	143100	1119214860	9020	9010	9020	9010	100
400	20240117	143000	1118313510	9010	9010	9020	9010	14
401	20240117	142900	1118187360	9010	9000	9010	9000	8
402	20240117	142800	1118115350	8940	9010	9010	8940	396
403	20240117	142700	1114572620	8950	8970	8970	8950	497
404	20240117	142600	1110122130	8970	8970	8970	8970	236
405	20240117	142500	1108005210	9020	9020	9020	9020	247
406	20240117	142400	1105777270	8970	9000	9000	8960	3347
407	20240117	142300	1075748420	9000	9000	9000	9000	50
408	20240117	142200	1075298420	9040	9040	9040	9000	152
409	20240117	142100	1073926340	9040	9000	9040	8990	1135
410	20240117	142000	1063719660	9000	9000	9000	9000	251
411	20240117	141900	1061460660	9000	9000	9000	9000	1411
412	20240117	141800	1048761660	9070	9030	9070	9010	1541
413	20240117	141700	1034867820	9080	9020	9080	9020	31
414	20240117	141600	1034587860	9080	9020	9080	9020	241
415	20240117	141500	1032411710	9010	9020	9020	9010	576
416	20240117	141400	1027216390	9020	9030	9030	9020	207
417	20240117	141300	1025349240	9020	9030	9080	9020	1544
418	20240117	141200	1011410360	9040	9060	9080	9040	4186
419	20240117	141100	973526120	9090	9080	9090	9080	4
420	20240117	141000	973489780	9090	9080	9090	9060	9
421	20240117	140900	973408120	9080	9080	9080	9080	14
422	20240117	140800	973281000	9070	9070	9070	9060	45
423	20240117	140700	972872910	9090	9080	9090	9070	511
424	20240117	140600	968230860	9070	9060	9080	9060	12
425	20240117	140500	968122040	9060	9080	9080	9060	3459
426	20240117	140400	936757800	9080	9080	9080	9080	43
427	20240117	140300	936367360	9090	9070	9090	9070	149
428	20240117	140200	935015570	9090	9080	9090	9080	651
429	20240117	140100	929104440	9080	9100	9110	9080	526
430	20240117	140000	924322120	9100	9090	9110	9090	35
431	20240117	135900	924003630	9110	9100	9110	9100	213
432	20240117	135800	922065300	9110	9110	9110	9110	172
433	20240117	135700	920498380	9110	9120	9120	9110	114
434	20240117	135600	919459460	9130	9100	9130	9090	67
435	20240117	135500	918848160	9090	9100	9100	9090	596
436	20240117	135400	913427530	9130	9090	9130	9090	117
437	20240117	135300	912359720	9130	9130	9130	9100	226
438	20240117	135200	910298860	9130	9130	9130	9090	873
439	20240117	135100	902329170	9130	9140	9150	9090	313
440	20240117	135000	899472440	9140	9100	9150	9090	422
441	20240117	134900	895629500	9110	9090	9110	9090	1291
442	20240117	134800	883881900	9100	9020	9100	9020	139
443	20240117	134700	882618720	9020	9050	9100	9020	1777
444	20240117	134600	866462330	9040	9010	9050	9010	470
445	20240117	134500	862213350	9010	8990	9010	8990	177
446	20240117	134400	860620880	9000	9000	9000	8950	1281
447	20240117	134300	849092700	9000	8960	9000	8960	3473
448	20240117	134200	817889590	8950	8890	8950	8890	184
449	20240117	134100	816243480	8950	8910	8950	8910	1173
450	20240117	134000	805773250	8900	8870	8900	8870	522
451	20240117	133900	801135220	8860	8860	8860	8860	100
452	20240117	133800	800249220	8860	8860	8860	8860	284
453	20240117	133700	797732980	8860	8890	8890	8860	172
454	20240117	133600	796207550	8880	8870	8880	8870	22
455	20240117	133500	796012200	8890	8870	8900	8870	20
456	20240117	133400	795834490	8870	8860	8870	8860	94
457	20240117	133300	795001250	8860	8840	8860	8840	100
458	20240117	133200	794116230	8850	8850	8850	8850	0
459	20240117	133100	794116230	8850	8850	8850	8850	20
460	20240117	133000	793939230	8840	8790	8840	8780	1067
461	20240117	132900	784536260	8780	8780	8780	8780	25
462	20240117	132800	784316760	8800	8800	8800	8800	91
463	20240117	132700	783515960	8800	8790	8800	8790	1144
464	20240117	132600	773448770	8780	8790	8800	8780	129
465	20240117	132500	772316120	8800	8800	8800	8800	0
466	20240117	132400	772316120	8800	8790	8800	8790	2
467	20240117	132300	772298530	8780	8780	8780	8780	400
468	20240117	132200	768786530	8800	8800	8800	8800	0
469	20240117	132100	768786530	8800	8810	8810	8800	238
470	20240117	132000	766691790	8800	8800	8800	8800	0
471	20240117	131900	766691790	8800	8800	8800	8800	0
472	20240117	131800	766691790	8800	8790	8800	8790	896
473	20240117	131700	758808900	8790	8790	8790	8790	60
474	20240117	131600	758281500	8790	8790	8790	8790	1
475	20240117	131500	758272710	8800	8800	8800	8800	2
476	20240117	131400	758255110	8800	8800	8800	8800	55
477	20240117	131300	757771110	8790	8790	8790	8790	2
478	20240117	131200	757753530	8800	8790	8800	8790	18
479	20240117	131100	757595180	8790	8790	8790	8790	0
480	20240117	131000	757595180	8790	8790	8790	8790	1
481	20240117	130900	757586390	8800	8800	8800	8790	60
482	20240117	130800	757058410	8800	8800	8800	8800	5
483	20240117	130700	757014410	8800	8800	8800	8800	0
484	20240117	130600	757014410	8800	8790	8800	8790	570
485	20240117	130500	752001440	8790	8780	8790	8780	3
486	20240117	130400	751975090	8790	8790	8790	8790	0
487	20240117	130300	751975090	8790	8710	8790	8710	4213
488	20240117	130200	715219150	8680	8700	8710	8680	2725
489	20240117	130100	691518040	8710	8710	8710	8710	10
490	20240117	130000	691430940	8710	8710	8710	8710	0
491	20240117	125900	691430940	8710	8710	8710	8710	9
492	20240117	125800	691352550	8710	8710	8710	8710	0
493	20240117	125700	691352550	8710	8680	8710	8680	27
494	20240117	125600	691118160	8690	8690	8690	8690	89
495	20240117	125500	690344750	8710	8710	8710	8710	0
496	20240117	125400	690344750	8710	8710	8710	8710	0
497	20240117	125300	690344750	8710	8710	8710	8710	4
498	20240117	125200	690309910	8680	8680	8680	8680	15
499	20240117	125100	690179710	8670	8670	8670	8670	0
500	20240117	125000	690179710	8670	8670	8670	8670	94
501	20240117	124900	689364730	8670	8670	8670	8670	0
502	20240117	124800	689364730	8670	8670	8670	8670	72
503	20240117	124700	688740490	8670	8670	8670	8670	0
504	20240117	124600	688740490	8670	8670	8670	8670	0
505	20240117	124500	688740490	8670	8670	8670	8670	0
506	20240117	124400	688740490	8670	8680	8680	8670	311
507	20240117	124300	686041450	8680	8680	8680	8680	5
508	20240117	124200	685998050	8680	8670	8680	8670	328
509	20240117	124100	683153310	8670	8720	8720	8670	2400
510	20240117	124000	662231990	8670	8670	8670	8670	0
511	20240117	123900	662231990	8670	8670	8670	8670	0
512	20240117	123800	662231990	8670	8670	8670	8670	61
513	20240117	123700	661703120	8670	8670	8670	8670	0
514	20240117	123600	661703120	8670	8670	8670	8670	0
515	20240117	123500	661703120	8670	8670	8670	8670	0
516	20240117	123400	661703120	8670	8670	8670	8670	0
517	20240117	123300	661703120	8670	8670	8670	8670	0
518	20240117	123200	661703120	8670	8670	8670	8670	2
519	20240117	123100	661685780	8670	8670	8670	8670	0
520	20240117	123000	661685780	8670	8670	8670	8670	36
521	20240117	122900	661373660	8680	8680	8680	8680	14
522	20240117	122800	661252140	8680	8680	8680	8680	1
523	20240117	122700	661243460	8720	8720	8720	8710	696
524	20240117	122600	655176340	8710	8710	8710	8710	12
525	20240117	122500	655071820	8710	8720	8720	8710	107
526	20240117	122400	654138840	8720	8710	8720	8710	22
527	20240117	122300	653947200	8670	8680	8680	8670	205
528	20240117	122200	652169710	8670	8670	8670	8670	0
529	20240117	122100	652169710	8670	8670	8670	8670	0
530	20240117	122000	652169710	8670	8670	8670	8670	50
531	20240117	121900	651736210	8670	8670	8670	8670	100
532	20240117	121800	650869210	8720	8720	8720	8720	0
533	20240117	121700	650869210	8720	8720	8720	8720	3
534	20240117	121600	650843050	8670	8670	8670	8670	0
535	20240117	121500	650843050	8670	8670	8670	8670	0
536	20240117	121400	650843050	8670	8670	8670	8670	10
537	20240117	121300	650756350	8660	8660	8660	8660	200
538	20240117	121200	649024350	8720	8720	8720	8720	40
539	20240117	121100	648675550	8720	8720	8720	8720	123
540	20240117	121000	647602990	8720	8720	8720	8720	2
541	20240117	120900	647585550	8720	8720	8720	8720	1
542	20240117	120800	647576830	8650	8650	8650	8650	0
543	20240117	120700	647576830	8650	8650	8650	8650	0
544	20240117	120600	647576830	8650	8650	8650	8650	0
545	20240117	120500	647576830	8650	8650	8650	8650	102
546	20240117	120400	646694530	8730	8730	8730	8730	1
547	20240117	120300	646685800	8730	8730	8730	8730	0
548	20240117	120200	646685800	8730	8730	8730	8730	5
549	20240117	120100	646642150	8730	8730	8730	8730	0
550	20240117	120000	646642150	8730	8720	8730	8720	118
551	20240117	115900	645612430	8730	8730	8730	8730	0
552	20240117	115800	645612430	8730	8730	8730	8730	0
553	20240117	115700	645612430	8730	8720	8730	8720	600
554	20240117	115600	640374470	8730	8730	8730	8730	5
555	20240117	115500	640330820	8730	8730	8730	8730	0
556	20240117	115400	640330820	8730	8730	8730	8730	0
557	20240117	115300	640330820	8730	8700	8730	8700	10
558	20240117	115200	640243550	8640	8640	8640	8640	1
559	20240117	115100	640234910	8630	8630	8630	8630	0
560	20240117	115000	640234910	8630	8630	8630	8630	201
561	20240117	114900	638500280	8630	8640	8640	8630	20
562	20240117	114800	638327590	8640	8640	8640	8640	1315
563	20240117	114700	626965990	8650	8650	8650	8650	0
564	20240117	114600	626965990	8650	8650	8650	8650	16
565	20240117	114500	626827590	8650	8700	8700	8650	52
566	20240117	114400	626377690	8700	8680	8700	8680	54
567	20240117	114300	625908430	8680	8680	8680	8680	50
568	20240117	114200	625474430	8680	8700	8700	8680	7
569	20240117	114100	625413590	8640	8640	8640	8640	110
570	20240117	114000	624463190	8640	8640	8640	8640	576
571	20240117	113900	619486550	8640	8650	8650	8640	160
572	20240117	113800	618104050	8650	8680	8680	8650	3300
573	20240117	113700	589532330	8700	8700	8700	8700	1
574	20240117	113600	589523630	8680	8690	8690	8680	1708
575	20240117	113500	574696030	8700	8700	8700	8700	130
576	20240117	113400	573565030	8700	8700	8700	8700	0
577	20240117	113300	573565030	8700	8700	8700	8700	37
578	20240117	113200	573243130	8710	8710	8710	8710	10
579	20240117	113100	573156030	8710	8710	8710	8710	2
580	20240117	113000	573138610	8710	8710	8710	8710	100
581	20240117	112900	572267610	8710	8700	8710	8700	164
582	20240117	112800	570840310	8700	8720	8720	8700	624
583	20240117	112700	565410580	8710	8710	8710	8710	1280
584	20240117	112600	554261780	8700	8700	8700	8700	0
585	20240117	112500	554261780	8700	8700	8700	8700	0
586	20240117	112400	554261780	8700	8700	8700	8700	31
587	20240117	112300	553992080	8700	8700	8700	8700	119
588	20240117	112200	552956780	8690	8690	8690	8690	0
589	20240117	112100	552956780	8690	8690	8690	8690	28
590	20240117	112000	552713460	8680	8700	8700	8680	797
591	20240117	111900	545785300	8710	8710	8710	8710	0
592	20240117	111800	545785300	8710	8720	8720	8710	314
593	20240117	111700	543049080	8750	8750	8750	8750	2
594	20240117	111600	543031580	8750	8750	8750	8750	10
595	20240117	111500	542944080	8750	8750	8750	8750	15
596	20240117	111400	542812830	8740	8740	8740	8740	0
597	20240117	111300	542812830	8740	8740	8740	8740	34
598	20240117	111200	542515670	8740	8740	8740	8740	0
599	20240117	111100	542515670	8740	8740	8740	8740	0
600	20240117	111000	542515670	8740	8740	8740	8740	0
601	20240117	110900	542515670	8740	8740	8740	8740	0
602	20240117	110800	542515670	8740	8740	8740	8740	1
603	20240117	110700	542506930	8710	8710	8710	8710	0
604	20240117	110600	542506930	8710	8710	8710	8710	0
605	20240117	110500	542506930	8710	8720	8720	8710	54
606	20240117	110400	542036510	8720	8720	8720	8720	0
607	20240117	110300	542036510	8720	8720	8720	8720	279
608	20240117	110200	539603630	8720	8740	8740	8720	3416
609	20240117	110100	509815610	8740	8740	8740	8740	0
610	20240117	110000	509815610	8740	8720	8740	8720	99
611	20240117	105900	508952310	8720	8750	8750	8720	30
612	20240117	105800	508689840	8750	8720	8750	8720	1191
613	20240117	105700	498304290	8720	8730	8730	8720	2152
614	20240117	105600	479538730	8730	8730	8730	8730	1
615	20240117	105500	479530000	8720	8730	8730	8720	323
616	20240117	105400	476712210	8730	8740	8740	8730	85
617	20240117	105300	475970150	8750	8750	8750	8750	7
618	20240117	105200	475908900	8750	8750	8750	8750	1
619	20240117	105100	475900150	8730	8730	8730	8730	5
620	20240117	105000	475856500	8730	8730	8730	8730	0
621	20240117	104900	475856500	8730	8730	8730	8730	290
622	20240117	104800	473324800	8730	8730	8730	8730	109
623	20240117	104700	472373230	8730	8730	8730	8730	0
624	20240117	104600	472373230	8730	8730	8730	8730	77
625	20240117	104500	471701020	8730	8730	8730	8720	88
626	20240117	104400	470932830	8730	8730	8730	8730	15
627	20240117	104300	470801880	8730	8730	8730	8730	14
628	20240117	104200	470679660	8720	8720	8720	8720	0
629	20240117	104100	470679660	8720	8700	8720	8700	799
630	20240117	104000	463719700	8700	8700	8700	8690	105
631	20240117	103900	462806670	8700	8700	8720	8690	736
632	20240117	103800	456404110	8700	8700	8700	8700	52
633	20240117	103700	455951710	8700	8700	8700	8690	135
634	20240117	103600	454777820	8700	8700	8700	8690	1096
635	20240117	103500	445242670	8700	8700	8720	8700	1065
636	20240117	103400	435977150	8700	8700	8700	8700	583
637	20240117	103300	430905050	8700	8710	8710	8700	1056
638	20240117	103200	421714640	8720	8720	8720	8720	46
639	20240117	103100	421313520	8720	8720	8720	8720	5
640	20240117	103000	421269920	8720	8730	8730	8720	11
641	20240117	102900	421173900	8720	8720	8720	8720	10
642	20240117	102800	421086700	8720	8730	8730	8720	719
643	20240117	102700	414816920	8720	8720	8720	8720	50
644	20240117	102600	414380920	8730	8730	8730	8730	15
645	20240117	102500	414249970	8730	8730	8730	8730	385
646	20240117	102400	410888920	8730	8740	8740	8730	34
647	20240117	102300	410592000	8730	8730	8730	8700	564
648	20240117	102200	405683280	8730	8720	8760	8700	4872
649	20240117	102100	363199820	8700	8720	8720	8700	376
650	20240117	102000	359927820	8720	8720	8720	8720	24
651	20240117	101900	359718540	8730	8730	8730	8730	0
652	20240117	101800	359718540	8730	8730	8730	8730	156
653	20240117	101700	358356660	8740	8740	8740	8740	12
654	20240117	101600	358251780	8740	8740	8740	8740	0
655	20240117	101500	358251780	8740	8730	8740	8730	50
656	20240117	101400	357815080	8730	8730	8730	8730	0
657	20240117	101300	357815080	8730	8730	8730	8730	0
658	20240117	101200	357815080	8730	8730	8730	8730	41
659	20240117	101100	357457150	8730	8750	8750	8730	1338
660	20240117	101000	345773750	8750	8750	8750	8750	10
661	20240117	100900	345686250	8750	8760	8760	8750	56
662	20240117	100800	345196210	8760	8760	8760	8760	56
663	20240117	100700	344705650	8750	8760	8760	8750	14
664	20240117	100600	344583040	8750	8750	8750	8750	0
665	20240117	100500	344583040	8750	8760	8760	8750	37
666	20240117	100400	344259050	8750	8770	8770	8750	102
667	20240117	100300	343366380	8770	8770	8770	8770	10
668	20240117	100200	343278680	8770	8770	8770	8770	2
669	20240117	100100	343261140	8770	8760	8770	8760	112
670	20240117	100000	342278910	8770	8770	8770	8770	51
671	20240117	095900	341831640	8770	8800	8800	8770	798
672	20240117	095800	334833150	8800	8770	8800	8770	175
673	20240117	095700	333298280	8800	8800	8800	8800	0
674	20240117	095600	333298280	8800	8800	8800	8800	5
675	20240117	095500	333254280	8800	8800	8800	8800	5
676	20240117	095400	333210280	8800	8800	8800	8800	0
677	20240117	095300	333210280	8800	8800	8800	8800	6
678	20240117	095200	333157480	8740	8770	8780	8740	161
679	20240117	095100	331746790	8780	8780	8780	8780	17
680	20240117	095000	331597530	8770	8770	8770	8770	52
681	20240117	094900	331141490	8770	8730	8780	8730	104
682	20240117	094800	330231510	8730	8730	8780	8730	622
683	20240117	094700	324801350	8730	8780	8780	8730	197
684	20240117	094600	323078300	8800	8810	8810	8800	878
685	20240117	094500	315343720	8860	8860	8860	8860	1
686	20240117	094400	315334860	8870	8870	8870	8870	36
687	20240117	094300	315015540	8870	8840	8870	8800	507
688	20240117	094200	310541620	8840	8750	8840	8750	2162
689	20240117	094100	291476400	8800	8780	8800	8780	830
690	20240117	094000	284173230	8780	8780	8780	8740	339
691	20240117	093900	281198570	8780	8750	8780	8710	737
692	20240117	093800	274743280	8760	8730	8760	8730	5
693	20240117	093700	274699510	8710	8720	8730	8710	586
694	20240117	093600	269592120	8710	8700	8710	8660	276
695	20240117	093500	267189180	8650	8650	8650	8650	1064
696	20240117	093400	257985580	8650	8680	8680	8650	347
697	20240117	093300	254981630	8680	8680	8680	8680	2
698	20240117	093200	254964270	8700	8680	8700	8650	101
699	20240117	093100	254089040	8650	8690	8690	8650	629
700	20240117	093000	248631650	8680	8700	8700	8680	86
701	20240117	092900	247883850	8700	8720	8720	8700	60
702	20240117	092800	247361330	8720	8660	8720	8650	411
703	20240117	092700	243797650	8650	8670	8670	8650	400
704	20240117	092600	240334850	8650	8730	8730	8650	3641
705	20240117	092500	208761760	8730	8710	8730	8710	1394
706	20240117	092400	196607160	8650	8700	8700	8650	4665
707	20240117	092300	156171890	8670	8670	8670	8670	730
708	20240117	092200	149842790	8700	8680	8700	8680	643
709	20240117	092100	144261530	8680	8690	8690	8680	1288
710	20240117	092000	133071710	8690	8700	8700	8690	726
711	20240117	091900	126762670	8700	8720	8720	8680	830
712	20240117	091800	119543560	8730	8730	8730	8730	1
713	20240117	091700	119534830	8730	8710	8730	8690	1139
714	20240117	091600	109625680	8710	8710	8710	8700	223
715	20240117	091500	107684980	8710	8730	8730	8710	252
716	20240117	091400	105487170	8720	8720	8730	8720	186
717	20240117	091300	103865240	8720	8730	8730	8700	2939
718	20240117	091200	78253750	8730	8810	8810	8730	701
719	20240117	091100	72122940	8820	8830	8830	8750	602
720	20240117	091000	66851530	8770	8780	8830	8760	751
721	20240117	090900	60262220	8770	8800	8800	8770	1585
722	20240117	090800	46323720	8800	8830	8830	8800	2166
723	20240117	090700	27231160	8820	8820	8830	8810	124
724	20240117	090600	26137620	8830	8850	8850	8830	222
725	20240117	090500	24176060	8860	8860	8860	8860	86
726	20240117	090400	23414100	8860	8850	8860	8850	449
727	20240117	090300	19437440	8850	8900	8900	8840	819
728	20240117	090200	12176730	8900	8960	9020	8900	737
729	20240117	090100	5598380	8940	8960	9050	8940	502
730	20240117	090000	1108560	8940	8940	8940	8940	124