KissMeData/072990/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195000	497296550	9050	9050	9050	9050	501
3	20240116	194900	497296550	9050	9050	9050	9050	0
4	20240116	194800	497296550	9050	9050	9050	9050	0
5	20240116	194700	497296550	9050	9050	9050	9050	0
6	20240116	194600	497296550	9050	9050	9050	9050	0
7	20240116	194500	497296550	9050	9050	9050	9050	0
8	20240116	194400	497296550	9050	9050	9050	9050	0
9	20240116	194300	497296550	9050	9050	9050	9050	0
10	20240116	194200	497296550	9050	9050	9050	9050	0
11	20240116	194100	497296550	9050	9050	9050	9050	0
12	20240116	194000	497296550	9050	9050	9050	9050	0
13	20240116	193900	497296550	9050	9050	9050	9050	0
14	20240116	193800	497296550	9050	9050	9050	9050	0
15	20240116	193700	497296550	9050	9050	9050	9050	0
16	20240116	193600	497296550	9050	9050	9050	9050	0
17	20240116	193500	497296550	9050	9050	9050	9050	0
18	20240116	193400	497296550	9050	9050	9050	9050	0
19	20240116	193300	497296550	9050	9050	9050	9050	0
20	20240116	193200	497296550	9050	9050	9050	9050	0
21	20240116	193100	497296550	9050	9050	9050	9050	0
22	20240116	193000	497296550	9050	9050	9050	9050	0
23	20240116	192900	497296550	9050	9050	9050	9050	0
24	20240116	192800	497296550	9050	9050	9050	9050	0
25	20240116	192700	497296550	9050	9050	9050	9050	0
26	20240116	192600	497296550	9050	9050	9050	9050	0
27	20240116	192500	497296550	9050	9050	9050	9050	0
28	20240116	192400	497296550	9050	9050	9050	9050	0
29	20240116	192300	497296550	9050	9050	9050	9050	0
30	20240116	192200	497296550	9050	9050	9050	9050	0
31	20240116	192100	497296550	9050	9050	9050	9050	0
32	20240116	192000	497296550	9050	9050	9050	9050	501
33	20240116	191900	497296550	9050	9050	9050	9050	0
34	20240116	191800	497296550	9050	9050	9050	9050	0
35	20240116	191700	497296550	9050	9050	9050	9050	0
36	20240116	191600	497296550	9050	9050	9050	9050	0
37	20240116	191500	497296550	9050	9050	9050	9050	0
38	20240116	191400	497296550	9050	9050	9050	9050	0
39	20240116	191300	497296550	9050	9050	9050	9050	0
40	20240116	191200	497296550	9050	9050	9050	9050	0
41	20240116	191100	497296550	9050	9050	9050	9050	0
42	20240116	191000	497296550	9050	9050	9050	9050	0
43	20240116	190900	497296550	9050	9050	9050	9050	0
44	20240116	190800	497296550	9050	9050	9050	9050	0
45	20240116	190700	497296550	9050	9050	9050	9050	0
46	20240116	190600	497296550	9050	9050	9050	9050	0
47	20240116	190500	497296550	9050	9050	9050	9050	0
48	20240116	190400	497296550	9050	9050	9050	9050	0
49	20240116	190300	497296550	9050	9050	9050	9050	0
50	20240116	190200	497296550	9050	9050	9050	9050	0
51	20240116	190100	497296550	9050	9050	9050	9050	0
52	20240116	190000	497296550	9050	9050	9050	9050	0
53	20240116	185900	497296550	9050	9050	9050	9050	0
54	20240116	185800	497296550	9050	9050	9050	9050	0
55	20240116	185700	497296550	9050	9050	9050	9050	0
56	20240116	185600	497296550	9050	9050	9050	9050	0
57	20240116	185500	497296550	9050	9050	9050	9050	0
58	20240116	185400	497296550	9050	9050	9050	9050	0
59	20240116	185300	497296550	9050	9050	9050	9050	0
60	20240116	185200	497296550	9050	9050	9050	9050	0
61	20240116	185100	497296550	9050	9050	9050	9050	0
62	20240116	185000	497296550	9050	9050	9050	9050	501
63	20240116	184900	497296550	9050	9050	9050	9050	0
64	20240116	184800	497296550	9050	9050	9050	9050	0
65	20240116	184700	497296550	9050	9050	9050	9050	0
66	20240116	184600	497296550	9050	9050	9050	9050	0
67	20240116	184500	497296550	9050	9050	9050	9050	0
68	20240116	184400	497296550	9050	9050	9050	9050	0
69	20240116	184300	497296550	9050	9050	9050	9050	0
70	20240116	184200	497296550	9050	9050	9050	9050	0
71	20240116	184100	497296550	9050	9050	9050	9050	0
72	20240116	184000	497296550	9050	9050	9050	9050	0
73	20240116	183900	497296550	9050	9050	9050	9050	0
74	20240116	183800	497296550	9050	9050	9050	9050	0
75	20240116	183700	497296550	9050	9050	9050	9050	0
76	20240116	183600	497296550	9050	9050	9050	9050	0
77	20240116	183500	497296550	9050	9050	9050	9050	0
78	20240116	183400	497296550	9050	9050	9050	9050	0
79	20240116	183300	497296550	9050	9050	9050	9050	0
80	20240116	183200	497296550	9050	9050	9050	9050	0
81	20240116	183100	497296550	9050	9050	9050	9050	0
82	20240116	183000	497296550	9050	9050	9050	9050	0
83	20240116	182900	497296550	9050	9050	9050	9050	0
84	20240116	182800	497296550	9050	9050	9050	9050	0
85	20240116	182700	497296550	9050	9050	9050	9050	0
86	20240116	182600	497296550	9050	9050	9050	9050	0
87	20240116	182500	497296550	9050	9050	9050	9050	0
88	20240116	182400	497296550	9050	9050	9050	9050	0
89	20240116	182300	497296550	9050	9050	9050	9050	0
90	20240116	182200	497296550	9050	9050	9050	9050	0
91	20240116	182100	497296550	9050	9050	9050	9050	0
92	20240116	182000	497296550	9050	9050	9050	9050	501
93	20240116	181900	497296550	9050	9050	9050	9050	0
94	20240116	181800	497296550	9050	9050	9050	9050	0
95	20240116	181700	497296550	9050	9050	9050	9050	0
96	20240116	181600	497296550	9050	9050	9050	9050	0
97	20240116	181500	497296550	9050	9050	9050	9050	0
98	20240116	181400	497296550	9050	9050	9050	9050	0
99	20240116	181300	497296550	9050	9050	9050	9050	0
100	20240116	181200	497296550	9050	9050	9050	9050	0
101	20240116	181100	497296550	9050	9050	9050	9050	0
102	20240116	181000	497296550	9050	9050	9050	9050	0
103	20240116	180900	497296550	9050	9050	9050	9050	0
104	20240116	180800	497296550	9050	9050	9050	9050	0
105	20240116	180700	497296550	9050	9050	9050	9050	0
106	20240116	180600	497296550	9050	9050	9050	9050	0
107	20240116	180500	497296550	9050	9050	9050	9050	0
108	20240116	180400	497296550	9050	9050	9050	9050	0
109	20240116	180300	497296550	9050	9050	9050	9050	0
110	20240116	180200	497296550	9050	9050	9050	9050	0
111	20240116	180100	497296550	9050	9050	9050	9050	0
112	20240116	180000	497296550	9050	9050	9050	9050	0
113	20240116	175900	497296550	9050	9050	9050	9050	0
114	20240116	175800	497296550	9050	9050	9050	9050	0
115	20240116	175700	497296550	9050	9050	9050	9050	0
116	20240116	175600	497296550	9050	9050	9050	9050	0
117	20240116	175500	497296550	9050	9050	9050	9050	0
118	20240116	175400	497296550	9050	9050	9050	9050	0
119	20240116	175300	497296550	9050	9050	9050	9050	0
120	20240116	175200	497296550	9050	9050	9050	9050	0
121	20240116	175100	497296550	9050	9050	9050	9050	0
122	20240116	175000	497296550	9050	9050	9050	9050	501
123	20240116	174900	497296550	9050	9050	9050	9050	0
124	20240116	174800	497296550	9050	9050	9050	9050	0
125	20240116	174700	497296550	9050	9050	9050	9050	0
126	20240116	174600	497296550	9050	9050	9050	9050	0
127	20240116	174500	497296550	9050	9050	9050	9050	0
128	20240116	174400	497296550	9050	9050	9050	9050	0
129	20240116	174300	497296550	9050	9050	9050	9050	0
130	20240116	174200	497296550	9050	9050	9050	9050	0
131	20240116	174100	497296550	9050	9050	9050	9050	0
132	20240116	174000	497296550	9050	9050	9050	9050	0
133	20240116	173900	497296550	9050	9050	9050	9050	0
134	20240116	173800	497296550	9050	9050	9050	9050	0
135	20240116	173700	497296550	9050	9050	9050	9050	0
136	20240116	173600	497296550	9050	9050	9050	9050	0
137	20240116	173500	497296550	9050	9050	9050	9050	0
138	20240116	173400	497296550	9050	9050	9050	9050	0
139	20240116	173300	497296550	9050	9050	9050	9050	0
140	20240116	173200	497296550	9050	9050	9050	9050	0
141	20240116	173100	497296550	9050	9050	9050	9050	0
142	20240116	173000	497296550	9050	9050	9050	9050	0
143	20240116	172900	497296550	9050	9050	9050	9050	0
144	20240116	172800	497296550	9050	9050	9050	9050	0
145	20240116	172700	497296550	9050	9050	9050	9050	0
146	20240116	172600	497296550	9050	9050	9050	9050	0
147	20240116	172500	497296550	9050	9050	9050	9050	0
148	20240116	172400	497296550	9050	9050	9050	9050	0
149	20240116	172300	497296550	9050	9050	9050	9050	0
150	20240116	172200	497296550	9050	9050	9050	9050	0
151	20240116	172100	497296550	9050	9050	9050	9050	0
152	20240116	172000	497296550	9050	9050	9050	9050	501
153	20240116	171900	497296550	9050	9050	9050	9050	0
154	20240116	171800	497296550	9050	9050	9050	9050	0
155	20240116	171700	497296550	9050	9050	9050	9050	0
156	20240116	171600	497296550	9050	9050	9050	9050	0
157	20240116	171500	497296550	9050	9050	9050	9050	0
158	20240116	171400	497296550	9050	9050	9050	9050	0
159	20240116	171300	497296550	9050	9050	9050	9050	0
160	20240116	171200	497296550	9050	9050	9050	9050	0
161	20240116	171100	497296550	9050	9050	9050	9050	0
162	20240116	171000	497296550	9050	9050	9050	9050	0
163	20240116	170900	497296550	9050	9050	9050	9050	0
164	20240116	170800	497296550	9050	9050	9050	9050	0
165	20240116	170700	497296550	9050	9050	9050	9050	0
166	20240116	170600	497296550	9050	9050	9050	9050	0
167	20240116	170500	497296550	9050	9050	9050	9050	0
168	20240116	170400	497296550	9050	9050	9050	9050	0
169	20240116	170300	497296550	9050	9050	9050	9050	0
170	20240116	170200	497296550	9050	9050	9050	9050	0
171	20240116	170100	497296550	9050	9050	9050	9050	0
172	20240116	170000	497296550	9050	9050	9050	9050	0
173	20240116	165900	497296550	9050	9050	9050	9050	0
174	20240116	165800	497296550	9050	9050	9050	9050	0
175	20240116	165700	497296550	9050	9050	9050	9050	0
176	20240116	165600	497296550	9050	9050	9050	9050	0
177	20240116	165500	497296550	9050	9050	9050	9050	0
178	20240116	165400	497296550	9050	9050	9050	9050	0
179	20240116	165300	497296550	9050	9050	9050	9050	0
180	20240116	165200	497296550	9050	9050	9050	9050	0
181	20240116	165100	497296550	9050	9050	9050	9050	0
182	20240116	165000	497296550	9050	9050	9050	9050	501
183	20240116	164900	497296550	9050	9050	9050	9050	0
184	20240116	164800	497296550	9050	9050	9050	9050	0
185	20240116	164700	497296550	9050	9050	9050	9050	0
186	20240116	164600	497296550	9050	9050	9050	9050	0
187	20240116	164500	497296550	9050	9050	9050	9050	0
188	20240116	164400	497296550	9050	9050	9050	9050	0
189	20240116	164300	497296550	9050	9050	9050	9050	0
190	20240116	164200	497296550	9050	9050	9050	9050	0
191	20240116	164100	497296550	9050	9050	9050	9050	0
192	20240116	164000	497296550	9050	9050	9050	9050	0
193	20240116	163900	497296550	9050	9050	9050	9050	0
194	20240116	163800	497296550	9050	9050	9050	9050	0
195	20240116	163700	497296550	9050	9050	9050	9050	0
196	20240116	163600	497296550	9050	9050	9050	9050	0
197	20240116	163500	497296550	9050	9050	9050	9050	0
198	20240116	163400	497296550	9050	9050	9050	9050	0
199	20240116	163300	497296550	9050	9050	9050	9050	0
200	20240116	163200	497296550	9050	9050	9050	9050	0
201	20240116	163100	497296550	9050	9050	9050	9050	0
202	20240116	163000	497296550	9050	9050	9050	9050	0
203	20240116	162900	497296550	9050	9050	9050	9050	0
204	20240116	162800	497296550	9050	9050	9050	9050	0
205	20240116	162700	497296550	9050	9050	9050	9050	0
206	20240116	162600	497296550	9050	9050	9050	9050	0
207	20240116	162500	497296550	9050	9050	9050	9050	0
208	20240116	162400	497296550	9050	9050	9050	9050	0
209	20240116	162300	497296550	9050	9050	9050	9050	0
210	20240116	162200	497296550	9050	9050	9050	9050	0
211	20240116	162100	497296550	9050	9050	9050	9050	0
212	20240116	162000	497296550	9050	9050	9050	9050	501
213	20240116	161900	497296550	9050	9050	9050	9050	0
214	20240116	161800	497296550	9050	9050	9050	9050	0
215	20240116	161700	497296550	9050	9050	9050	9050	0
216	20240116	161600	497296550	9050	9050	9050	9050	0
217	20240116	161500	497296550	9050	9050	9050	9050	0
218	20240116	161400	497296550	9050	9050	9050	9050	0
219	20240116	161300	497296550	9050	9050	9050	9050	0
220	20240116	161200	497296550	9050	9050	9050	9050	0
221	20240116	161100	497296550	9050	9050	9050	9050	0
222	20240116	161000	497296550	9050	9050	9050	9050	0
223	20240116	160900	497296550	9050	9050	9050	9050	0
224	20240116	160800	497296550	9050	9050	9050	9050	0
225	20240116	160700	497296550	9050	9050	9050	9050	0
226	20240116	160600	497296550	9050	9050	9050	9050	0
227	20240116	160500	497296550	9050	9050	9050	9050	0
228	20240116	160400	497296550	9050	9050	9050	9050	0
229	20240116	160300	497296550	9050	9050	9050	9050	0
230	20240116	160200	497296550	9050	9050	9050	9050	0
231	20240116	160100	497296550	9050	9050	9050	9050	0
232	20240116	160000	497296550	9050	9050	9050	9050	0
233	20240116	155900	497296550	9050	9050	9050	9050	0
234	20240116	155800	497296550	9050	9050	9050	9050	0
235	20240116	155700	497296550	9050	9050	9050	9050	0
236	20240116	155600	497296550	9050	9050	9050	9050	0
237	20240116	155500	497296550	9050	9050	9050	9050	0
238	20240116	155400	497296550	9050	9050	9050	9050	0
239	20240116	155300	497296550	9050	9050	9050	9050	0
240	20240116	155200	497296550	9050	9050	9050	9050	0
241	20240116	155100	497296550	9050	9050	9050	9050	0
242	20240116	155000	497296550	9050	9050	9050	9050	501
243	20240116	154900	497296550	9050	9050	9050	9050	0
244	20240116	154800	497296550	9050	9050	9050	9050	0
245	20240116	154700	497296550	9050	9050	9050	9050	0
246	20240116	154600	497296550	9050	9050	9050	9050	0
247	20240116	154500	497296550	9050	9050	9050	9050	0
248	20240116	154400	497296550	9050	9050	9050	9050	0
249	20240116	154300	497296550	9050	9050	9050	9050	0
250	20240116	154200	497296550	9050	9050	9050	9050	0
251	20240116	154100	497296550	9050	9050	9050	9050	0
252	20240116	154000	497296550	9050	9050	9050	9050	0
253	20240116	153900	497296550	9050	9050	9050	9050	0
254	20240116	153800	497296550	9050	9050	9050	9050	0
255	20240116	153700	497296550	9050	9050	9050	9050	0
256	20240116	153600	497296550	9050	9050	9050	9050	0
257	20240116	153500	497296550	9050	9050	9050	9050	0
258	20240116	153400	497296550	9050	9050	9050	9050	0
259	20240116	153300	497296550	9050	9050	9050	9050	0
260	20240116	153200	497296550	9050	9050	9050	9050	0
261	20240116	153100	497296550	9050	9050	9050	9050	0
262	20240116	153000	497296550	9050	9050	9050	9050	501
263	20240116	152900	492762500	9050	9050	9050	9050	0
264	20240116	152800	492762500	9050	9050	9050	9050	0
265	20240116	152700	492762500	9050	9050	9050	9050	0
266	20240116	152600	492762500	9050	9050	9050	9050	0
267	20240116	152500	492762500	9050	9050	9050	9050	0
268	20240116	152400	492762500	9050	9050	9050	9050	0
269	20240116	152300	492762500	9050	9050	9050	9050	0
270	20240116	152200	492762500	9050	9050	9050	9050	0
271	20240116	152100	492762500	9050	9050	9050	9050	0
272	20240116	152000	492762500	9050	9050	9050	9050	0
273	20240116	151900	492762500	9050	9050	9050	9050	0
274	20240116	151800	492762500	9050	9050	9050	9050	9
275	20240116	151700	492681050	9050	9050	9050	9050	0
276	20240116	151600	492681050	9050	9050	9050	9050	0
277	20240116	151500	492681050	9050	9080	9080	9050	44
278	20240116	151400	492282820	9050	9050	9050	9050	0
279	20240116	151300	492282820	9050	9110	9110	9050	79
280	20240116	151200	491567810	9110	9100	9110	9100	172
281	20240116	151100	490002590	9100	9100	9100	9100	109
282	20240116	151000	489010690	9100	9040	9110	9040	165
283	20240116	150900	487508770	9100	9100	9100	9040	61
284	20240116	150800	486956430	9100	9110	9110	9030	50
285	20240116	150700	486502950	9110	9100	9110	9100	55
286	20240116	150600	486002030	9120	9120	9120	9120	10
287	20240116	150500	485910830	9120	9110	9120	9110	59
288	20240116	150400	485373250	9100	9090	9100	9090	159
289	20240116	150300	483926450	9100	9100	9100	9100	0
290	20240116	150200	483926450	9100	9100	9100	9100	278
291	20240116	150100	481396650	9100	9030	9100	9030	92
292	20240116	150000	480562180	9020	9020	9020	9020	1
293	20240116	145900	480553160	8980	8980	8980	8980	0
294	20240116	145800	480553160	8980	8980	8980	8980	0
295	20240116	145700	480553160	8980	8980	8980	8980	17
296	20240116	145600	480400500	8970	8970	8970	8970	0
297	20240116	145500	480400500	8970	8970	8970	8970	0
298	20240116	145400	480400500	8970	8970	8970	8970	0
299	20240116	145300	480400500	8970	8970	8970	8970	0
300	20240116	145200	480400500	8970	8970	8970	8970	0
301	20240116	145100	480400500	8970	8970	8970	8970	0
302	20240116	145000	480400500	8970	8980	8980	8970	221
303	20240116	144900	478416100	8980	8980	8980	8980	0
304	20240116	144800	478416100	8980	8980	8980	8980	9
305	20240116	144700	478335280	8970	8970	8970	8970	0
306	20240116	144600	478335280	8970	8970	8970	8970	0
307	20240116	144500	478335280	8970	9030	9030	8970	850
308	20240116	144400	470682090	9020	9020	9020	9020	63
309	20240116	144300	470113830	9030	9060	9060	9020	385
310	20240116	144200	466635960	9060	9060	9060	9060	0
311	20240116	144100	466635960	9060	9070	9070	9060	502
312	20240116	144000	462087790	9070	9070	9070	9070	0
313	20240116	143900	462087790	9070	9100	9100	9070	3
314	20240116	143800	462060520	9100	9100	9100	9100	0
315	20240116	143700	462060520	9100	9100	9100	9100	50
316	20240116	143600	461605520	9100	9100	9100	9100	0
317	20240116	143500	461605520	9100	9100	9100	9100	1
318	20240116	143400	461596420	9050	9050	9050	9050	10
319	20240116	143300	461505920	9100	9100	9100	9100	46
320	20240116	143200	461087320	9100	9100	9100	9100	49
321	20240116	143100	460641420	9100	9100	9100	9100	0
322	20240116	143000	460641420	9100	9100	9100	9100	0
323	20240116	142900	460641420	9100	9100	9100	9100	0
324	20240116	142800	460641420	9100	9100	9100	9100	10
325	20240116	142700	460550420	9100	9100	9100	9100	0
326	20240116	142600	460550420	9100	9100	9100	9100	0
327	20240116	142500	460550420	9100	9100	9100	9100	0
328	20240116	142400	460550420	9100	9100	9100	9100	0
329	20240116	142300	460550420	9100	9100	9100	9100	0
330	20240116	142200	460550420	9100	9100	9100	9100	0
331	20240116	142100	460550420	9100	9100	9100	9100	0
332	20240116	142000	460550420	9100	9100	9100	9100	0
333	20240116	141900	460550420	9100	9100	9100	9100	0
334	20240116	141800	460550420	9100	9100	9100	9100	0
335	20240116	141700	460550420	9100	9100	9100	9100	0
336	20240116	141600	460550420	9100	9100	9100	9100	10
337	20240116	141500	460459420	9100	9100	9100	9100	4
338	20240116	141400	460423020	9050	9050	9050	9050	1
339	20240116	141300	460413970	9100	9100	9100	9100	0
340	20240116	141200	460413970	9100	9100	9100	9100	0
341	20240116	141100	460413970	9100	9100	9100	9100	0
342	20240116	141000	460413970	9100	9090	9100	9090	52
343	20240116	140900	459941140	9090	9090	9090	9090	0
344	20240116	140800	459941140	9090	9060	9090	9060	77
345	20240116	140700	459243220	9040	9040	9040	9040	0
346	20240116	140600	459243220	9040	9040	9040	9040	258
347	20240116	140500	456910900	9040	9040	9040	9040	0
348	20240116	140400	456910900	9040	9040	9040	9040	333
349	20240116	140300	453900580	9040	9040	9040	9040	17
350	20240116	140200	453746900	9030	9030	9030	9030	0
351	20240116	140100	453746900	9030	9030	9030	9030	0
352	20240116	140000	453746900	9030	9090	9090	9030	44
353	20240116	135900	453349520	9020	9050	9050	9020	6
354	20240116	135800	453295310	9020	9040	9040	9020	26
355	20240116	135700	453060410	9050	9090	9090	9050	64
356	20240116	135600	452481170	9050	9050	9050	9050	20
357	20240116	135500	452300170	9050	9050	9050	9050	25
358	20240116	135400	452073920	9090	9090	9090	9090	0
359	20240116	135300	452073920	9090	9090	9090	9090	0
360	20240116	135200	452073920	9090	9090	9090	9090	1
361	20240116	135100	452064830	9070	9070	9070	9070	0
362	20240116	135000	452064830	9070	9070	9070	9070	1
363	20240116	134900	452055760	9060	9060	9060	9060	0
364	20240116	134800	452055760	9060	9060	9060	9060	0
365	20240116	134700	452055760	9060	9060	9060	9060	7
366	20240116	134600	451992340	9060	9060	9060	9060	2
367	20240116	134500	451974220	9050	9050	9050	9050	0
368	20240116	134400	451974220	9050	9050	9050	9050	37
369	20240116	134300	451639370	9060	9060	9060	9060	0
370	20240116	134200	451639370	9060	9060	9060	9060	81
371	20240116	134100	450905510	9070	9070	9070	9070	0
372	20240116	134000	450905510	9070	9070	9070	9070	10
373	20240116	133900	450814810	9070	9070	9070	9070	0
374	20240116	133800	450814810	9070	9070	9070	9070	0
375	20240116	133700	450814810	9070	9070	9070	9070	0
376	20240116	133600	450814810	9070	9070	9070	9070	425
377	20240116	133500	446960060	9070	9090	9090	9070	257
378	20240116	133400	444626990	9100	9100	9100	9100	167
379	20240116	133300	443107290	9100	9100	9100	9100	23
380	20240116	133200	442897990	9110	9110	9110	9110	1
381	20240116	133100	442888880	9100	9100	9100	9100	39
382	20240116	133000	442533980	9110	9130	9130	9110	348
383	20240116	132900	439361830	9130	9150	9150	9130	82
384	20240116	132800	438612690	9150	9150	9150	9150	0
385	20240116	132700	438612690	9150	9150	9150	9150	0
386	20240116	132600	438612690	9150	9150	9150	9150	1
387	20240116	132500	438603540	9130	9140	9140	9130	9
388	20240116	132400	438521350	9150	9150	9150	9150	8
389	20240116	132300	438448150	9150	9160	9190	9150	86
390	20240116	132200	437660680	9190	9190	9190	9190	22
391	20240116	132100	437458500	9190	9190	9190	9190	0
392	20240116	132000	437458500	9190	9190	9190	9190	0
393	20240116	131900	437458500	9190	9190	9190	9190	0
394	20240116	131800	437458500	9190	9190	9190	9190	0
395	20240116	131700	437458500	9190	9190	9190	9190	12
396	20240116	131600	437348220	9200	9190	9200	9190	45
397	20240116	131500	436934660	9170	9170	9170	9170	0
398	20240116	131400	436934660	9170	9170	9170	9170	77
399	20240116	131300	436228570	9210	9190	9210	9170	73
400	20240116	131200	435558030	9190	9190	9190	9190	0
401	20240116	131100	435558030	9190	9190	9190	9190	0
402	20240116	131000	435558030	9190	9190	9190	9190	0
403	20240116	130900	435558030	9190	9190	9190	9190	0
404	20240116	130800	435558030	9190	9200	9200	9190	145
405	20240116	130700	434225220	9200	9200	9200	9200	3
406	20240116	130600	434197620	9200	9200	9200	9200	0
407	20240116	130500	434197620	9200	9200	9210	9200	14
408	20240116	130400	434068800	9200	9200	9200	9200	33
409	20240116	130300	433765200	9170	9200	9200	9170	42
410	20240116	130200	433379400	9210	9210	9210	9210	11
411	20240116	130100	433278090	9220	9190	9220	9190	105
412	20240116	130000	432313110	9190	9190	9190	9190	0
413	20240116	125900	432313110	9190	9190	9190	9190	0
414	20240116	125800	432313110	9190	9190	9190	9190	43
415	20240116	125700	431917940	9160	9160	9160	9160	21
416	20240116	125600	431725580	9160	9150	9160	9150	14
417	20240116	125500	431597380	9150	9160	9160	9150	523
418	20240116	125400	426806710	9160	9170	9170	9160	10
419	20240116	125300	426715100	9170	9190	9190	9170	124
420	20240116	125200	425575760	9180	9200	9200	9170	154
421	20240116	125100	424162510	9220	9220	9220	9220	1
422	20240116	125000	424153290	9230	9220	9230	9210	65
423	20240116	124900	423554400	9220	9230	9230	9220	70
424	20240116	124800	422908980	9210	9220	9230	9210	312
425	20240116	124700	420035390	9220	9210	9230	9210	17
426	20240116	124600	419878570	9210	9210	9210	9210	7
427	20240116	124500	419814100	9210	9210	9210	9210	32
428	20240116	124400	419519380	9210	9210	9210	9200	23
429	20240116	124300	419307560	9220	9230	9230	9220	58
430	20240116	124200	418772440	9230	9220	9230	9180	718
431	20240116	124100	412176410	9230	9230	9230	9230	5
432	20240116	124000	412130260	9230	9250	9250	9230	75
433	20240116	123900	411437350	9250	9260	9260	9250	6
434	20240116	123800	411381830	9260	9270	9270	9260	133
435	20240116	123700	410150230	9260	9260	9260	9260	113
436	20240116	123600	409103850	9270	9280	9300	9250	200
437	20240116	123500	407248110	9290	9290	9290	9290	11
438	20240116	123400	407145920	9300	9300	9310	9300	131
439	20240116	123300	405927520	9300	9240	9300	9210	533
440	20240116	123200	400994630	9240	9240	9240	9240	1
441	20240116	123100	400985390	9210	9210	9210	9210	2
442	20240116	123000	400966970	9210	9210	9210	9210	1
443	20240116	122900	400957760	9200	9230	9230	9200	206
444	20240116	122800	399061440	9240	9240	9240	9230	19
445	20240116	122700	398885900	9230	9220	9230	9220	561
446	20240116	122600	393709620	9220	9220	9220	9210	217
447	20240116	122500	391708900	9220	9200	9220	9200	240
448	20240116	122400	389497480	9200	9200	9200	9200	30
449	20240116	122300	389221480	9200	9200	9200	9200	5
450	20240116	122200	389175480	9200	9210	9210	9200	264
451	20240116	122100	386744890	9210	9160	9210	9160	190
452	20240116	122000	385002310	9160	9160	9160	9160	532
453	20240116	121900	380129190	9190	9190	9190	9190	20
454	20240116	121800	379945390	9200	9200	9210	9200	32
455	20240116	121700	379650980	9210	9210	9210	9210	22
456	20240116	121600	379448360	9220	9160	9220	9160	1571
457	20240116	121500	364996250	9150	9150	9150	9150	15
458	20240116	121400	364859000	9150	9150	9150	9150	0
459	20240116	121300	364859000	9150	9150	9150	9150	0
460	20240116	121200	364859000	9150	9150	9150	9150	30
461	20240116	121100	364584500	9150	9150	9150	9150	0
462	20240116	121000	364584500	9150	9130	9150	9130	379
463	20240116	120900	361120550	9110	9110	9110	9110	0
464	20240116	120800	361120550	9110	9110	9110	9110	250
465	20240116	120700	358843050	9140	9140	9140	9140	0
466	20240116	120600	358843050	9140	9140	9140	9140	0
467	20240116	120500	358843050	9140	9110	9140	9100	191
468	20240116	120400	357101200	9140	9140	9140	9140	0
469	20240116	120300	357101200	9140	9110	9140	9110	53
470	20240116	120200	356616870	9170	9170	9170	9160	1355
471	20240116	120100	344205050	9170	9170	9170	9170	20
472	20240116	120000	344021650	9170	9170	9170	9170	0
473	20240116	115900	344021650	9170	9170	9170	9170	32
474	20240116	115800	343728210	9170	9170	9170	9170	3
475	20240116	115700	343700700	9170	9150	9170	9150	649
476	20240116	115600	337758270	9150	9120	9150	9120	159
477	20240116	115500	336304410	9120	9120	9120	9120	2
478	20240116	115400	336286170	9150	9150	9150	9150	0
479	20240116	115300	336286170	9150	9150	9150	9150	1
480	20240116	115200	336277020	9100	9140	9140	9100	15
481	20240116	115100	336140450	9130	9100	9130	9100	3
482	20240116	115000	336113120	9100	9100	9100	9100	200
483	20240116	114900	334293120	9100	9100	9100	9100	0
484	20240116	114800	334293120	9100	9100	9100	9100	0
485	20240116	114700	334293120	9100	9100	9100	9100	0
486	20240116	114600	334293120	9100	9100	9100	9100	2
487	20240116	114500	334274920	9100	9100	9100	9100	0
488	20240116	114400	334274920	9100	9100	9100	9100	0
489	20240116	114300	334274920	9100	9100	9100	9100	216
490	20240116	114200	332309320	9150	9150	9150	9150	0
491	20240116	114100	332309320	9150	9150	9150	9150	1
492	20240116	114000	332300170	9100	9150	9150	9100	61
493	20240116	113900	331742570	9110	9110	9110	9110	39
494	20240116	113800	331387280	9100	9100	9100	9100	1
495	20240116	113700	331378180	9100	9110	9110	9100	69
496	20240116	113600	330749800	9160	9160	9160	9160	1
497	20240116	113500	330740640	9170	9150	9170	9100	614
498	20240116	113400	325147070	9130	9130	9130	9130	0
499	20240116	113300	325147070	9130	9130	9130	9130	0
500	20240116	113200	325147070	9130	9130	9130	9130	3
501	20240116	113100	325119680	9130	9130	9130	9130	0
502	20240116	113000	325119680	9130	9130	9130	9130	2
503	20240116	112900	325101420	9150	9140	9150	9140	69
504	20240116	112800	324470080	9130	9140	9150	9130	131
505	20240116	112700	323272800	9140	9140	9140	9140	79
506	20240116	112600	322550740	9140	9140	9140	9140	0
507	20240116	112500	322550740	9140	9140	9140	9140	0
508	20240116	112400	322550740	9140	9140	9140	9140	0
509	20240116	112300	322550740	9140	9140	9140	9140	26
510	20240116	112200	322313100	9140	9150	9150	9140	43
511	20240116	112100	321919970	9160	9160	9160	9160	11
512	20240116	112000	321819210	9170	9150	9170	9140	178
513	20240116	111900	320187480	9150	9170	9170	9150	36
514	20240116	111800	319857750	9180	9080	9180	9080	2184
515	20240116	111700	299980820	9080	9080	9080	9080	205
516	20240116	111600	298119420	9070	9070	9070	9070	90
517	20240116	111500	297303120	9070	9070	9070	9070	3
518	20240116	111400	297275910	9070	9070	9070	9070	14
519	20240116	111300	297148930	9040	9040	9040	9040	0
520	20240116	111200	297148930	9040	9050	9050	9040	82
521	20240116	111100	296407250	9080	9080	9080	9080	24
522	20240116	111000	296189330	9050	9050	9050	9050	200
523	20240116	110900	294379330	9030	9030	9030	9030	1
524	20240116	110800	294370300	9020	9070	9070	9020	247
525	20240116	110700	292131290	9080	9080	9080	9080	0
526	20240116	110600	292131290	9080	9080	9080	9080	0
527	20240116	110500	292131290	9080	9020	9080	9020	95
528	20240116	110400	291269620	9020	9020	9020	9020	0
529	20240116	110300	291269620	9020	9020	9020	9020	11
530	20240116	110200	291170400	9080	9080	9080	9080	4
531	20240116	110100	291134080	9080	9080	9080	9080	50
532	20240116	110000	290680080	9010	9020	9020	9010	175
533	20240116	105900	289103070	8990	9060	9060	8990	370
534	20240116	105800	285763040	9060	9060	9060	9060	4
535	20240116	105700	285726800	9070	9090	9090	9070	146
536	20240116	105600	284402120	9090	9090	9090	9090	10
537	20240116	105500	284311220	9080	9090	9090	9080	246
538	20240116	105400	282076310	9100	9100	9100	9100	334
539	20240116	105300	279036910	9100	9140	9190	9100	1775
540	20240116	105200	262826460	9140	9130	9140	9130	95
541	20240116	105100	261959010	9120	9120	9120	9120	54
542	20240116	105000	261466530	9100	9100	9100	9100	1000
543	20240116	104900	252366530	9100	9100	9100	9100	8
544	20240116	104800	252293730	9130	9090	9150	9090	304
545	20240116	104700	249519710	9090	9080	9090	9080	42
546	20240116	104600	249138290	9060	9090	9100	9060	418
547	20240116	104500	245347610	9090	9060	9090	9060	133
548	20240116	104400	244140670	9040	9060	9060	9040	33
549	20240116	104300	243841750	9060	9040	9060	9040	18
550	20240116	104200	243679010	9040	9050	9050	9040	215
551	20240116	104100	241734740	9040	9040	9040	9040	0
552	20240116	104000	241734740	9040	9020	9040	9020	21
553	20240116	103900	241545280	9030	9030	9030	9030	0
554	20240116	103800	241545280	9030	9040	9040	9030	658
555	20240116	103700	235597180	9050	9040	9050	9040	163
556	20240116	103600	234122860	9020	9030	9030	9020	850
557	20240116	103500	226448360	8990	8990	8990	8990	109
558	20240116	103400	225468450	8990	9000	9000	8990	1298
559	20240116	103300	213786540	9010	9010	9010	9010	0
560	20240116	103200	213786540	9010	9030	9030	9010	130
561	20240116	103100	212615040	9000	9000	9000	9000	10
562	20240116	103000	212525040	9000	9000	9000	9000	58
563	20240116	102900	212003040	8990	8990	8990	8990	0
564	20240116	102800	212003040	8990	9000	9000	8990	62
565	20240116	102700	211445610	9020	9020	9020	9020	10
566	20240116	102600	211355410	8980	9020	9030	8980	430
567	20240116	102500	207485330	9010	8990	9010	8980	316
568	20240116	102400	204643930	8990	8960	8990	8960	68
569	20240116	102300	204034620	9000	9000	9000	9000	4
570	20240116	102200	203998620	9000	9070	9070	9000	1073
571	20240116	102100	194290750	9070	9050	9070	9040	54
572	20240116	102000	193801530	9050	9050	9050	9050	3
573	20240116	101900	193774380	9030	9090	9090	9030	398
574	20240116	101800	190166730	9090	9060	9100	9060	1627
575	20240116	101700	175387690	9090	9020	9250	9020	3716
576	20240116	101600	141526840	9020	8900	9020	8900	2310
577	20240116	101500	120837430	8910	8910	8910	8910	492
578	20240116	101400	116453710	8900	8890	8900	8890	100
579	20240116	101300	115563720	8890	8890	8890	8890	9
580	20240116	101200	115483710	8890	8890	8890	8890	0
581	20240116	101100	115483710	8890	8890	8890	8890	0
582	20240116	101000	115483710	8890	8890	8890	8890	1
583	20240116	100900	115474820	8880	8880	8880	8880	9
584	20240116	100800	115394900	8880	8880	8880	8880	12
585	20240116	100700	115288340	8890	8890	8890	8890	120
586	20240116	100600	114221540	8890	8870	8890	8870	55
587	20240116	100500	113733470	8860	8880	8880	8860	246
588	20240116	100400	111550460	8880	8880	8880	8880	1
589	20240116	100300	111541580	8880	8880	8880	8880	3
590	20240116	100200	111514940	8880	8870	8880	8870	38
591	20240116	100100	111177570	8870	8870	8870	8870	16
592	20240116	100000	111035650	8880	8870	8880	8860	198
593	20240116	095900	109278370	8850	8850	8850	8850	0
594	20240116	095800	109278370	8850	8850	8850	8850	0
595	20240116	095700	109278370	8850	8850	8850	8850	0
596	20240116	095600	109278370	8850	8850	8850	8850	65
597	20240116	095500	108703120	8840	8840	8840	8840	0
598	20240116	095400	108703120	8840	8840	8840	8840	0
599	20240116	095300	108703120	8840	8840	8840	8840	0
600	20240116	095200	108703120	8840	8850	8850	8840	46
601	20240116	095100	108296240	8850	8870	8870	8850	138
602	20240116	095000	107072360	8880	8880	8880	8880	8
603	20240116	094900	107001320	8850	8850	8850	8850	0
604	20240116	094800	107001320	8850	8880	8880	8850	226
605	20240116	094700	104998170	8880	8900	8900	8880	231
606	20240116	094600	102942690	8910	8910	8910	8910	111
607	20240116	094500	101953680	8910	8910	8910	8910	8
608	20240116	094400	101882400	8910	8900	8910	8900	141
609	20240116	094300	100626130	8890	8890	8890	8890	19
610	20240116	094200	100457220	8900	8900	8900	8900	0
611	20240116	094100	100457220	8900	8880	8900	8880	298
612	20240116	094000	97809530	8880	8890	8890	8880	16
613	20240116	093900	97667400	8890	8890	8890	8890	5
614	20240116	093800	97622950	8890	8890	8890	8890	10
615	20240116	093700	97534050	8900	8880	8900	8880	23
616	20240116	093600	97329770	8880	8880	8880	8880	0
617	20240116	093500	97329770	8880	8880	8880	8880	0
618	20240116	093400	97329770	8880	8880	8880	8880	22
619	20240116	093300	97134410	8880	8880	8880	8880	0
620	20240116	093200	97134410	8880	8880	8880	8880	0
621	20240116	093100	97134410	8880	8880	8880	8880	100
622	20240116	093000	96246410	8880	8880	8880	8880	0
623	20240116	092900	96246410	8880	8880	8880	8880	32
624	20240116	092800	95962250	8850	8830	8850	8830	106
625	20240116	092700	95025160	8840	8870	8870	8840	366
626	20240116	092600	91782970	8870	8880	8880	8870	125
627	20240116	092500	90674010	8880	8880	8880	8880	0
628	20240116	092400	90674010	8880	8880	8880	8880	30
629	20240116	092300	90407610	8860	8880	8890	8860	39
630	20240116	092200	90061190	8880	8830	8880	8830	387
631	20240116	092100	86639520	8820	8780	8820	8780	66
632	20240116	092000	86057550	8780	8780	8780	8780	0
633	20240116	091900	86057550	8780	8780	8780	8780	0
634	20240116	091800	86057550	8780	8760	8780	8760	609
635	20240116	091700	80722540	8770	8720	8770	8720	3960
636	20240116	091600	46071970	8700	8700	8700	8700	63
637	20240116	091500	45523870	8700	8700	8700	8700	91
638	20240116	091400	44732170	8690	8690	8690	8690	10
639	20240116	091300	44645270	8690	8690	8690	8690	0
640	20240116	091200	44645270	8690	8700	8700	8680	424
641	20240116	091100	40959770	8730	8710	8730	8700	108
642	20240116	091000	40019430	8730	8730	8730	8730	0
643	20240116	090900	40019430	8730	8730	8730	8730	133
644	20240116	090800	38858340	8710	8740	8740	8710	304
645	20240116	090700	36206720	8750	8760	8760	8750	335
646	20240116	090600	33273690	8750	8750	8750	8750	669
647	20240116	090500	27419940	8750	8750	8770	8600	2397
648	20240116	090400	6590820	8750	8780	8780	8750	134
649	20240116	090300	5417720	8800	8800	8800	8750	106
650	20240116	090200	4488590	8810	8810	8810	8810	0
651	20240116	090100	4488590	8810	8810	8810	8810	112
652	20240116	090000	3501870	8840	8820	8840	8820	397