KissMeData/352910/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	212000	289247400	9790	9790	9790	9790	539
3	20240115	211900	289247400	9790	9790	9790	9790	0
4	20240115	211800	289247400	9790	9790	9790	9790	0
5	20240115	211700	289247400	9790	9790	9790	9790	0
6	20240115	211600	289247400	9790	9790	9790	9790	0
7	20240115	211500	289247400	9790	9790	9790	9790	0
8	20240115	211400	289247400	9790	9790	9790	9790	0
9	20240115	211300	289247400	9790	9790	9790	9790	0
10	20240115	211200	289247400	9790	9790	9790	9790	0
11	20240115	211100	289247400	9790	9790	9790	9790	0
12	20240115	211000	289247400	9790	9790	9790	9790	0
13	20240115	210900	289247400	9790	9790	9790	9790	0
14	20240115	210800	289247400	9790	9790	9790	9790	0
15	20240115	210700	289247400	9790	9790	9790	9790	0
16	20240115	210600	289247400	9790	9790	9790	9790	0
17	20240115	210500	289247400	9790	9790	9790	9790	0
18	20240115	210400	289247400	9790	9790	9790	9790	0
19	20240115	210300	289247400	9790	9790	9790	9790	0
20	20240115	210200	289247400	9790	9790	9790	9790	0
21	20240115	210100	289247400	9790	9790	9790	9790	0
22	20240115	210000	289247400	9790	9790	9790	9790	0
23	20240115	205900	289247400	9790	9790	9790	9790	0
24	20240115	205800	289247400	9790	9790	9790	9790	0
25	20240115	205700	289247400	9790	9790	9790	9790	0
26	20240115	205600	289247400	9790	9790	9790	9790	0
27	20240115	205500	289247400	9790	9790	9790	9790	0
28	20240115	205400	289247400	9790	9790	9790	9790	0
29	20240115	205300	289247400	9790	9790	9790	9790	0
30	20240115	205200	289247400	9790	9790	9790	9790	0
31	20240115	205100	289247400	9790	9790	9790	9790	0
32	20240115	205000	289247400	9790	9790	9790	9790	539
33	20240115	204900	289247400	9790	9790	9790	9790	0
34	20240115	204800	289247400	9790	9790	9790	9790	0
35	20240115	204700	289247400	9790	9790	9790	9790	0
36	20240115	204600	289247400	9790	9790	9790	9790	0
37	20240115	204500	289247400	9790	9790	9790	9790	0
38	20240115	204400	289247400	9790	9790	9790	9790	0
39	20240115	204300	289247400	9790	9790	9790	9790	0
40	20240115	204200	289247400	9790	9790	9790	9790	0
41	20240115	204100	289247400	9790	9790	9790	9790	0
42	20240115	204000	289247400	9790	9790	9790	9790	0
43	20240115	203900	289247400	9790	9790	9790	9790	0
44	20240115	203800	289247400	9790	9790	9790	9790	0
45	20240115	203700	289247400	9790	9790	9790	9790	0
46	20240115	203600	289247400	9790	9790	9790	9790	0
47	20240115	203500	289247400	9790	9790	9790	9790	0
48	20240115	203400	289247400	9790	9790	9790	9790	0
49	20240115	203300	289247400	9790	9790	9790	9790	0
50	20240115	203200	289247400	9790	9790	9790	9790	0
51	20240115	203100	289247400	9790	9790	9790	9790	0
52	20240115	203000	289247400	9790	9790	9790	9790	0
53	20240115	202900	289247400	9790	9790	9790	9790	0
54	20240115	202800	289247400	9790	9790	9790	9790	0
55	20240115	202700	289247400	9790	9790	9790	9790	0
56	20240115	202600	289247400	9790	9790	9790	9790	0
57	20240115	202500	289247400	9790	9790	9790	9790	0
58	20240115	202400	289247400	9790	9790	9790	9790	0
59	20240115	202300	289247400	9790	9790	9790	9790	0
60	20240115	202200	289247400	9790	9790	9790	9790	0
61	20240115	202100	289247400	9790	9790	9790	9790	0
62	20240115	202000	289247400	9790	9790	9790	9790	539
63	20240115	201900	289247400	9790	9790	9790	9790	0
64	20240115	201800	289247400	9790	9790	9790	9790	0
65	20240115	201700	289247400	9790	9790	9790	9790	0
66	20240115	201600	289247400	9790	9790	9790	9790	0
67	20240115	201500	289247400	9790	9790	9790	9790	0
68	20240115	201400	289247400	9790	9790	9790	9790	0
69	20240115	201300	289247400	9790	9790	9790	9790	0
70	20240115	201200	289247400	9790	9790	9790	9790	0
71	20240115	201100	289247400	9790	9790	9790	9790	0
72	20240115	201000	289247400	9790	9790	9790	9790	0
73	20240115	200900	289247400	9790	9790	9790	9790	0
74	20240115	200800	289247400	9790	9790	9790	9790	0
75	20240115	200700	289247400	9790	9790	9790	9790	0
76	20240115	200600	289247400	9790	9790	9790	9790	0
77	20240115	200500	289247400	9790	9790	9790	9790	0
78	20240115	200400	289247400	9790	9790	9790	9790	0
79	20240115	200300	289247400	9790	9790	9790	9790	0
80	20240115	200200	289247400	9790	9790	9790	9790	0
81	20240115	200100	289247400	9790	9790	9790	9790	0
82	20240115	200000	289247400	9790	9790	9790	9790	0
83	20240115	195900	289247400	9790	9790	9790	9790	0
84	20240115	195800	289247400	9790	9790	9790	9790	0
85	20240115	195700	289247400	9790	9790	9790	9790	0
86	20240115	195600	289247400	9790	9790	9790	9790	0
87	20240115	195500	289247400	9790	9790	9790	9790	0
88	20240115	195400	289247400	9790	9790	9790	9790	0
89	20240115	195300	289247400	9790	9790	9790	9790	0
90	20240115	195200	289247400	9790	9790	9790	9790	0
91	20240115	195100	289247400	9790	9790	9790	9790	0
92	20240115	195000	289247400	9790	9790	9790	9790	539
93	20240115	194900	289247400	9790	9790	9790	9790	0
94	20240115	194800	289247400	9790	9790	9790	9790	0
95	20240115	194700	289247400	9790	9790	9790	9790	0
96	20240115	194600	289247400	9790	9790	9790	9790	0
97	20240115	194500	289247400	9790	9790	9790	9790	0
98	20240115	194400	289247400	9790	9790	9790	9790	0
99	20240115	194300	289247400	9790	9790	9790	9790	0
100	20240115	194200	289247400	9790	9790	9790	9790	0
101	20240115	194100	289247400	9790	9790	9790	9790	0
102	20240115	194000	289247400	9790	9790	9790	9790	0
103	20240115	193900	289247400	9790	9790	9790	9790	0
104	20240115	193800	289247400	9790	9790	9790	9790	0
105	20240115	193700	289247400	9790	9790	9790	9790	0
106	20240115	193600	289247400	9790	9790	9790	9790	0
107	20240115	193500	289247400	9790	9790	9790	9790	0
108	20240115	193400	289247400	9790	9790	9790	9790	0
109	20240115	193300	289247400	9790	9790	9790	9790	0
110	20240115	193200	289247400	9790	9790	9790	9790	0
111	20240115	193100	289247400	9790	9790	9790	9790	0
112	20240115	193000	289247400	9790	9790	9790	9790	0
113	20240115	192900	289247400	9790	9790	9790	9790	0
114	20240115	192800	289247400	9790	9790	9790	9790	0
115	20240115	192700	289247400	9790	9790	9790	9790	0
116	20240115	192600	289247400	9790	9790	9790	9790	0
117	20240115	192500	289247400	9790	9790	9790	9790	0
118	20240115	192400	289247400	9790	9790	9790	9790	0
119	20240115	192300	289247400	9790	9790	9790	9790	0
120	20240115	192200	289247400	9790	9790	9790	9790	0
121	20240115	192100	289247400	9790	9790	9790	9790	0
122	20240115	192000	289247400	9790	9790	9790	9790	539
123	20240115	191900	289247400	9790	9790	9790	9790	0
124	20240115	191800	289247400	9790	9790	9790	9790	0
125	20240115	191700	289247400	9790	9790	9790	9790	0
126	20240115	191600	289247400	9790	9790	9790	9790	0
127	20240115	191500	289247400	9790	9790	9790	9790	0
128	20240115	191400	289247400	9790	9790	9790	9790	0
129	20240115	191300	289247400	9790	9790	9790	9790	0
130	20240115	191200	289247400	9790	9790	9790	9790	0
131	20240115	191100	289247400	9790	9790	9790	9790	0
132	20240115	191000	289247400	9790	9790	9790	9790	0
133	20240115	190900	289247400	9790	9790	9790	9790	0
134	20240115	190800	289247400	9790	9790	9790	9790	0
135	20240115	190700	289247400	9790	9790	9790	9790	0
136	20240115	190600	289247400	9790	9790	9790	9790	0
137	20240115	190500	289247400	9790	9790	9790	9790	0
138	20240115	190400	289247400	9790	9790	9790	9790	0
139	20240115	190300	289247400	9790	9790	9790	9790	0
140	20240115	190200	289247400	9790	9790	9790	9790	0
141	20240115	190100	289247400	9790	9790	9790	9790	0
142	20240115	190000	289247400	9790	9790	9790	9790	0
143	20240115	185900	289247400	9790	9790	9790	9790	0
144	20240115	185800	289247400	9790	9790	9790	9790	0
145	20240115	185700	289247400	9790	9790	9790	9790	0
146	20240115	185600	289247400	9790	9790	9790	9790	0
147	20240115	185500	289247400	9790	9790	9790	9790	0
148	20240115	185400	289247400	9790	9790	9790	9790	0
149	20240115	185300	289247400	9790	9790	9790	9790	0
150	20240115	185200	289247400	9790	9790	9790	9790	0
151	20240115	185100	289247400	9790	9790	9790	9790	0
152	20240115	185000	289247400	9790	9790	9790	9790	539
153	20240115	184900	289247400	9790	9790	9790	9790	0
154	20240115	184800	289247400	9790	9790	9790	9790	0
155	20240115	184700	289247400	9790	9790	9790	9790	0
156	20240115	184600	289247400	9790	9790	9790	9790	0
157	20240115	184500	289247400	9790	9790	9790	9790	0
158	20240115	184400	289247400	9790	9790	9790	9790	0
159	20240115	184300	289247400	9790	9790	9790	9790	0
160	20240115	184200	289247400	9790	9790	9790	9790	0
161	20240115	184100	289247400	9790	9790	9790	9790	0
162	20240115	184000	289247400	9790	9790	9790	9790	0
163	20240115	183900	289247400	9790	9790	9790	9790	0
164	20240115	183800	289247400	9790	9790	9790	9790	0
165	20240115	183700	289247400	9790	9790	9790	9790	0
166	20240115	183600	289247400	9790	9790	9790	9790	0
167	20240115	183500	289247400	9790	9790	9790	9790	0
168	20240115	183400	289247400	9790	9790	9790	9790	0
169	20240115	183300	289247400	9790	9790	9790	9790	0
170	20240115	183200	289247400	9790	9790	9790	9790	0
171	20240115	183100	289247400	9790	9790	9790	9790	0
172	20240115	183000	289247400	9790	9790	9790	9790	0
173	20240115	182900	289247400	9790	9790	9790	9790	0
174	20240115	182800	289247400	9790	9790	9790	9790	0
175	20240115	182700	289247400	9790	9790	9790	9790	0
176	20240115	182600	289247400	9790	9790	9790	9790	0
177	20240115	182500	289247400	9790	9790	9790	9790	0
178	20240115	182400	289247400	9790	9790	9790	9790	0
179	20240115	182300	289247400	9790	9790	9790	9790	0
180	20240115	182200	289247400	9790	9790	9790	9790	0
181	20240115	182100	289247400	9790	9790	9790	9790	0
182	20240115	182000	289247400	9790	9790	9790	9790	539
183	20240115	181900	289247400	9790	9790	9790	9790	0
184	20240115	181800	289247400	9790	9790	9790	9790	0
185	20240115	181700	289247400	9790	9790	9790	9790	0
186	20240115	181600	289247400	9790	9790	9790	9790	0
187	20240115	181500	289247400	9790	9790	9790	9790	0
188	20240115	181400	289247400	9790	9790	9790	9790	0
189	20240115	181300	289247400	9790	9790	9790	9790	0
190	20240115	181200	289247400	9790	9790	9790	9790	0
191	20240115	181100	289247400	9790	9790	9790	9790	0
192	20240115	181000	289247400	9790	9790	9790	9790	0
193	20240115	180900	289247400	9790	9790	9790	9790	0
194	20240115	180800	289247400	9790	9790	9790	9790	0
195	20240115	180700	289247400	9790	9790	9790	9790	0
196	20240115	180600	289247400	9790	9790	9790	9790	0
197	20240115	180500	289247400	9790	9790	9790	9790	0
198	20240115	180400	289247400	9790	9790	9790	9790	0
199	20240115	180300	289247400	9790	9790	9790	9790	0
200	20240115	180200	289247400	9790	9790	9790	9790	0
201	20240115	180100	289247400	9790	9790	9790	9790	0
202	20240115	180000	289247400	9790	9790	9790	9790	0
203	20240115	175900	289247400	9790	9790	9790	9790	0
204	20240115	175800	289247400	9790	9790	9790	9790	0
205	20240115	175700	289247400	9790	9790	9790	9790	0
206	20240115	175600	289247400	9790	9790	9790	9790	0
207	20240115	175500	289247400	9790	9790	9790	9790	0
208	20240115	175400	289247400	9790	9790	9790	9790	0
209	20240115	175300	289247400	9790	9790	9790	9790	0
210	20240115	175200	289247400	9790	9790	9790	9790	0
211	20240115	175100	289247400	9790	9790	9790	9790	0
212	20240115	175000	289247400	9790	9790	9790	9790	539
213	20240115	174900	289247400	9790	9790	9790	9790	0
214	20240115	174800	289247400	9790	9790	9790	9790	0
215	20240115	174700	289247400	9790	9790	9790	9790	0
216	20240115	174600	289247400	9790	9790	9790	9790	0
217	20240115	174500	289247400	9790	9790	9790	9790	0
218	20240115	174400	289247400	9790	9790	9790	9790	0
219	20240115	174300	289247400	9790	9790	9790	9790	0
220	20240115	174200	289247400	9790	9790	9790	9790	0
221	20240115	174100	289247400	9790	9790	9790	9790	0
222	20240115	174000	289247400	9790	9790	9790	9790	0
223	20240115	173900	289247400	9790	9790	9790	9790	0
224	20240115	173800	289247400	9790	9790	9790	9790	0
225	20240115	173700	289247400	9790	9790	9790	9790	0
226	20240115	173600	289247400	9790	9790	9790	9790	0
227	20240115	173500	289247400	9790	9790	9790	9790	0
228	20240115	173400	289247400	9790	9790	9790	9790	0
229	20240115	173300	289247400	9790	9790	9790	9790	0
230	20240115	173200	289247400	9790	9790	9790	9790	0
231	20240115	173100	289247400	9790	9790	9790	9790	0
232	20240115	173000	289247400	9790	9790	9790	9790	0
233	20240115	172900	289247400	9790	9790	9790	9790	0
234	20240115	172800	289247400	9790	9790	9790	9790	0
235	20240115	172700	289247400	9790	9790	9790	9790	0
236	20240115	172600	289247400	9790	9790	9790	9790	0
237	20240115	172500	289247400	9790	9790	9790	9790	0
238	20240115	172400	289247400	9790	9790	9790	9790	0
239	20240115	172300	289247400	9790	9790	9790	9790	0
240	20240115	172200	289247400	9790	9790	9790	9790	0
241	20240115	172100	289247400	9790	9790	9790	9790	0
242	20240115	172000	289247400	9790	9790	9790	9790	539
243	20240115	171900	289247400	9790	9790	9790	9790	0
244	20240115	171800	289247400	9790	9790	9790	9790	0
245	20240115	171700	289247400	9790	9790	9790	9790	0
246	20240115	171600	289247400	9790	9790	9790	9790	0
247	20240115	171500	289247400	9790	9790	9790	9790	0
248	20240115	171400	289247400	9790	9790	9790	9790	0
249	20240115	171300	289247400	9790	9790	9790	9790	0
250	20240115	171200	289247400	9790	9790	9790	9790	0
251	20240115	171100	289247400	9790	9790	9790	9790	0
252	20240115	171000	289247400	9790	9790	9790	9790	0
253	20240115	170900	289247400	9790	9790	9790	9790	0
254	20240115	170800	289247400	9790	9790	9790	9790	0
255	20240115	170700	289247400	9790	9790	9790	9790	0
256	20240115	170600	289247400	9790	9790	9790	9790	0
257	20240115	170500	289247400	9790	9790	9790	9790	0
258	20240115	170400	289247400	9790	9790	9790	9790	0
259	20240115	170300	289247400	9790	9790	9790	9790	0
260	20240115	170200	289247400	9790	9790	9790	9790	0
261	20240115	170100	289247400	9790	9790	9790	9790	0
262	20240115	170000	289247400	9790	9790	9790	9790	0
263	20240115	165900	289247400	9790	9790	9790	9790	0
264	20240115	165800	289247400	9790	9790	9790	9790	0
265	20240115	165700	289247400	9790	9790	9790	9790	0
266	20240115	165600	289247400	9790	9790	9790	9790	0
267	20240115	165500	289247400	9790	9790	9790	9790	0
268	20240115	165400	289247400	9790	9790	9790	9790	0
269	20240115	165300	289247400	9790	9790	9790	9790	0
270	20240115	165200	289247400	9790	9790	9790	9790	0
271	20240115	165100	289247400	9790	9790	9790	9790	0
272	20240115	165000	289247400	9790	9790	9790	9790	539
273	20240115	164900	289247400	9790	9790	9790	9790	0
274	20240115	164800	289247400	9790	9790	9790	9790	0
275	20240115	164700	289247400	9790	9790	9790	9790	0
276	20240115	164600	289247400	9790	9790	9790	9790	0
277	20240115	164500	289247400	9790	9790	9790	9790	0
278	20240115	164400	289247400	9790	9790	9790	9790	0
279	20240115	164300	289247400	9790	9790	9790	9790	0
280	20240115	164200	289247400	9790	9790	9790	9790	0
281	20240115	164100	289247400	9790	9790	9790	9790	0
282	20240115	164000	289247400	9790	9790	9790	9790	0
283	20240115	163900	289247400	9790	9790	9790	9790	0
284	20240115	163800	289247400	9790	9790	9790	9790	0
285	20240115	163700	289247400	9790	9790	9790	9790	0
286	20240115	163600	289247400	9790	9790	9790	9790	0
287	20240115	163500	289247400	9790	9790	9790	9790	0
288	20240115	163400	289247400	9790	9790	9790	9790	0
289	20240115	163300	289247400	9790	9790	9790	9790	0
290	20240115	163200	289247400	9790	9790	9790	9790	0
291	20240115	163100	289247400	9790	9790	9790	9790	0
292	20240115	163000	289247400	9790	9790	9790	9790	0
293	20240115	162900	289247400	9790	9790	9790	9790	0
294	20240115	162800	289247400	9790	9790	9790	9790	0
295	20240115	162700	289247400	9790	9790	9790	9790	0
296	20240115	162600	289247400	9790	9790	9790	9790	0
297	20240115	162500	289247400	9790	9790	9790	9790	0
298	20240115	162400	289247400	9790	9790	9790	9790	0
299	20240115	162300	289247400	9790	9790	9790	9790	0
300	20240115	162200	289247400	9790	9790	9790	9790	0
301	20240115	162100	289247400	9790	9790	9790	9790	0
302	20240115	162000	289247400	9790	9790	9790	9790	539
303	20240115	161900	289247400	9790	9790	9790	9790	0
304	20240115	161800	289247400	9790	9790	9790	9790	0
305	20240115	161700	289247400	9790	9790	9790	9790	0
306	20240115	161600	289247400	9790	9790	9790	9790	0
307	20240115	161500	289247400	9790	9790	9790	9790	0
308	20240115	161400	289247400	9790	9790	9790	9790	0
309	20240115	161300	289247400	9790	9790	9790	9790	0
310	20240115	161200	289247400	9790	9790	9790	9790	0
311	20240115	161100	289247400	9790	9790	9790	9790	0
312	20240115	161000	289247400	9790	9790	9790	9790	0
313	20240115	160900	289247400	9790	9790	9790	9790	0
314	20240115	160800	289247400	9790	9790	9790	9790	0
315	20240115	160700	289247400	9790	9790	9790	9790	0
316	20240115	160600	289247400	9790	9790	9790	9790	0
317	20240115	160500	289247400	9790	9790	9790	9790	0
318	20240115	160400	289247400	9790	9790	9790	9790	0
319	20240115	160300	289247400	9790	9790	9790	9790	0
320	20240115	160200	289247400	9790	9790	9790	9790	0
321	20240115	160100	289247400	9790	9790	9790	9790	0
322	20240115	160000	289247400	9790	9790	9790	9790	0
323	20240115	155900	289247400	9790	9790	9790	9790	0
324	20240115	155800	289247400	9790	9790	9790	9790	0
325	20240115	155700	289247400	9790	9790	9790	9790	0
326	20240115	155600	289247400	9790	9790	9790	9790	0
327	20240115	155500	289247400	9790	9790	9790	9790	0
328	20240115	155400	289247400	9790	9790	9790	9790	0
329	20240115	155300	289247400	9790	9790	9790	9790	0
330	20240115	155200	289247400	9790	9790	9790	9790	0
331	20240115	155100	289247400	9790	9790	9790	9790	0
332	20240115	155000	289247400	9790	9790	9790	9790	539
333	20240115	154900	289247400	9790	9790	9790	9790	0
334	20240115	154800	289247400	9790	9790	9790	9790	0
335	20240115	154700	289247400	9790	9790	9790	9790	0
336	20240115	154600	289247400	9790	9790	9790	9790	0
337	20240115	154500	289247400	9790	9790	9790	9790	0
338	20240115	154400	289247400	9790	9790	9790	9790	0
339	20240115	154300	289247400	9790	9790	9790	9790	0
340	20240115	154200	289247400	9790	9790	9790	9790	0
341	20240115	154100	289247400	9790	9790	9790	9790	0
342	20240115	154000	289247400	9790	9790	9790	9790	0
343	20240115	153900	289247400	9790	9790	9790	9790	0
344	20240115	153800	289247400	9790	9790	9790	9790	0
345	20240115	153700	289247400	9790	9790	9790	9790	0
346	20240115	153600	289247400	9790	9790	9790	9790	0
347	20240115	153500	289247400	9790	9790	9790	9790	0
348	20240115	153400	289247400	9790	9790	9790	9790	0
349	20240115	153300	289247400	9790	9790	9790	9790	0
350	20240115	153200	289247400	9790	9790	9790	9790	0
351	20240115	153100	289247400	9790	9790	9790	9790	0
352	20240115	153000	289247400	9790	9790	9790	9790	539
353	20240115	152900	283970590	9710	9710	9710	9710	0
354	20240115	152800	283970590	9710	9710	9710	9710	0
355	20240115	152700	283970590	9710	9710	9710	9710	0
356	20240115	152600	283970590	9710	9710	9710	9710	0
357	20240115	152500	283970590	9710	9710	9710	9710	0
358	20240115	152400	283970590	9710	9710	9710	9710	0
359	20240115	152300	283970590	9710	9710	9710	9710	0
360	20240115	152200	283970590	9710	9710	9710	9710	0
361	20240115	152100	283970590	9710	9710	9710	9710	0
362	20240115	152000	283970590	9710	9710	9710	9710	0
363	20240115	151900	283970590	9710	9710	9740	9710	106
364	20240115	151800	282939500	9720	9730	9730	9720	71
365	20240115	151700	282249360	9720	9720	9720	9720	0
366	20240115	151600	282249360	9720	9720	9720	9720	2
367	20240115	151500	282229920	9700	9700	9700	9700	0
368	20240115	151400	282229920	9700	9700	9700	9700	0
369	20240115	151300	282229920	9700	9700	9700	9700	0
370	20240115	151200	282229920	9700	9700	9700	9700	478
371	20240115	151100	277593320	9700	9730	9730	9700	650
372	20240115	151000	271284360	9730	9730	9730	9730	11
373	20240115	150900	271177330	9720	9720	9720	9720	4
374	20240115	150800	271138450	9720	9730	9730	9720	35
375	20240115	150700	270798040	9740	9740	9740	9740	180
376	20240115	150600	269044840	9730	9730	9730	9730	0
377	20240115	150500	269044840	9730	9730	9730	9730	4
378	20240115	150400	269005920	9730	9730	9730	9730	0
379	20240115	150300	269005920	9730	9730	9730	9730	0
380	20240115	150200	269005920	9730	9730	9730	9730	25
381	20240115	150100	268762670	9730	9730	9730	9730	0
382	20240115	150000	268762670	9730	9720	9730	9700	452
383	20240115	145900	264372220	9720	9730	9730	9720	67
384	20240115	145800	263720430	9730	9730	9730	9730	8
385	20240115	145700	263642590	9740	9740	9740	9740	0
386	20240115	145600	263642590	9740	9740	9740	9740	1
387	20240115	145500	263632850	9730	9730	9730	9730	39
388	20240115	145400	263253380	9720	9730	9730	9720	28
389	20240115	145300	262981020	9730	9730	9730	9730	1
390	20240115	145200	262971290	9720	9720	9720	9720	0
391	20240115	145100	262971290	9720	9720	9720	9720	6
392	20240115	145000	262912970	9750	9740	9750	9740	23
393	20240115	144900	262688730	9720	9720	9720	9720	5
394	20240115	144800	262640130	9720	9720	9720	9720	20
395	20240115	144700	262445730	9720	9720	9720	9720	18
396	20240115	144600	262270770	9710	9710	9710	9710	0
397	20240115	144500	262270770	9710	9710	9710	9710	0
398	20240115	144400	262270770	9710	9710	9710	9710	6
399	20240115	144300	262212510	9720	9720	9720	9720	1
400	20240115	144200	262202790	9710	9710	9710	9710	0
401	20240115	144100	262202790	9710	9710	9710	9710	6
402	20240115	144000	262144530	9720	9710	9720	9710	120
403	20240115	143900	260979240	9700	9700	9700	9700	18
404	20240115	143800	260804640	9710	9710	9710	9710	400
405	20240115	143700	256920640	9700	9700	9700	9700	0
406	20240115	143600	256920640	9700	9700	9700	9700	10
407	20240115	143500	256823640	9700	9700	9700	9700	0
408	20240115	143400	256823640	9700	9710	9710	9700	152
409	20240115	143300	255347780	9710	9710	9710	9710	0
410	20240115	143200	255347780	9710	9710	9710	9710	0
411	20240115	143100	255347780	9710	9710	9710	9710	13
412	20240115	143000	255221550	9710	9710	9710	9710	22
413	20240115	142900	255007930	9710	9710	9710	9710	50
414	20240115	142800	254522430	9710	9710	9710	9710	7
415	20240115	142700	254454460	9720	9720	9720	9720	130
416	20240115	142600	253190860	9720	9720	9720	9720	10
417	20240115	142500	253093660	9720	9720	9720	9720	0
418	20240115	142400	253093660	9720	9730	9730	9720	106
419	20240115	142300	252062340	9730	9730	9730	9730	0
420	20240115	142200	252062340	9730	9730	9730	9730	0
421	20240115	142100	252062340	9730	9730	9730	9730	165
422	20240115	142000	250456890	9730	9740	9740	9730	14
423	20240115	141900	250320660	9730	9730	9730	9730	0
424	20240115	141800	250320660	9730	9750	9750	9730	1507
425	20240115	141700	235651270	9750	9750	9760	9750	12
426	20240115	141600	235534260	9750	9750	9750	9750	1
427	20240115	141500	235524510	9750	9750	9750	9750	0
428	20240115	141400	235524510	9750	9750	9750	9750	112
429	20240115	141300	234432510	9750	9750	9750	9750	36
430	20240115	141200	234081510	9740	9740	9740	9740	0
431	20240115	141100	234081510	9740	9740	9740	9740	7
432	20240115	141000	234013330	9740	9740	9740	9740	3
433	20240115	140900	233984110	9750	9740	9750	9740	4
434	20240115	140800	233945120	9740	9740	9740	9740	7
435	20240115	140700	233876940	9740	9740	9740	9740	0
436	20240115	140600	233876940	9740	9740	9740	9740	3
437	20240115	140500	233847720	9740	9740	9740	9740	0
438	20240115	140400	233847720	9740	9730	9740	9730	62
439	20240115	140300	233243900	9730	9730	9730	9730	0
440	20240115	140200	233243900	9730	9730	9730	9730	0
441	20240115	140100	233243900	9730	9730	9730	9730	6
442	20240115	140000	233185520	9740	9740	9740	9740	20
443	20240115	135900	232990720	9730	9730	9730	9730	26
444	20240115	135800	232737740	9730	9730	9730	9730	7
445	20240115	135700	232669630	9730	9730	9730	9730	0
446	20240115	135600	232669630	9730	9730	9730	9730	0
447	20240115	135500	232669630	9730	9730	9730	9730	0
448	20240115	135400	232669630	9730	9730	9730	9730	6
449	20240115	135300	232611250	9730	9730	9730	9730	0
450	20240115	135200	232611250	9730	9730	9730	9730	0
451	20240115	135100	232611250	9730	9730	9730	9730	37
452	20240115	135000	232251240	9740	9740	9740	9740	9
453	20240115	134900	232163580	9740	9740	9740	9740	110
454	20240115	134800	231092180	9740	9740	9740	9740	7
455	20240115	134700	231024000	9740	9740	9740	9740	0
456	20240115	134600	231024000	9740	9740	9740	9740	0
457	20240115	134500	231024000	9740	9750	9750	9740	266
458	20240115	134400	228430740	9750	9750	9750	9750	12
459	20240115	134300	228313740	9750	9750	9750	9750	0
460	20240115	134200	228313740	9750	9750	9750	9750	1
461	20240115	134100	228303990	9750	9750	9750	9750	14
462	20240115	134000	228167490	9750	9750	9750	9750	30
463	20240115	133900	227874990	9750	9760	9760	9750	5
464	20240115	133800	227826200	9760	9760	9760	9760	27
465	20240115	133700	227562680	9760	9760	9760	9760	0
466	20240115	133600	227562680	9760	9760	9760	9760	0
467	20240115	133500	227562680	9760	9760	9760	9760	0
468	20240115	133400	227562680	9760	9760	9760	9760	7
469	20240115	133300	227494360	9760	9760	9760	9760	50
470	20240115	133200	227006360	9760	9760	9760	9760	0
471	20240115	133100	227006360	9760	9770	9770	9760	520
472	20240115	133000	221929280	9770	9790	9790	9770	270
473	20240115	132900	219288330	9790	9790	9790	9790	5
474	20240115	132800	219239380	9770	9770	9770	9770	9
475	20240115	132700	219151450	9770	9770	9770	9770	1
476	20240115	132600	219141680	9770	9800	9800	9770	222
477	20240115	132500	216970430	9800	9790	9800	9790	197
478	20240115	132400	215041500	9790	9790	9790	9790	181
479	20240115	132300	213269510	9790	9790	9790	9790	152
480	20240115	132200	211781430	9780	9780	9790	9780	155
481	20240115	132100	210264530	9780	9780	9780	9780	19
482	20240115	132000	210078710	9770	9780	9780	9770	162
483	20240115	131900	208494960	9770	9780	9780	9770	34
484	20240115	131800	208162450	9780	9750	9780	9750	165
485	20240115	131700	206549570	9760	9760	9760	9760	81
486	20240115	131600	205759010	9760	9760	9770	9760	181
487	20240115	131500	203990860	9750	9750	9750	9750	0
488	20240115	131400	203990860	9750	9750	9750	9750	6
489	20240115	131300	203932360	9770	9770	9770	9770	0
490	20240115	131200	203932360	9770	9780	9780	9770	272
491	20240115	131100	201272920	9770	9740	9770	9730	178
492	20240115	131000	199537700	9710	9710	9710	9710	1
493	20240115	130900	199527990	9710	9720	9740	9710	833
494	20240115	130800	191431140	9710	9690	9710	9690	464
495	20240115	130700	186930250	9680	9680	9680	9680	0
496	20240115	130600	186930250	9680	9680	9680	9680	0
497	20240115	130500	186930250	9680	9670	9680	9670	98
498	20240115	130400	185981910	9660	9660	9660	9660	6
499	20240115	130300	185923950	9680	9680	9680	9680	33
500	20240115	130200	185604510	9680	9680	9680	9680	15
501	20240115	130100	185459310	9680	9690	9690	9680	7
502	20240115	130000	185391540	9680	9680	9680	9680	0
503	20240115	125900	185391540	9680	9680	9680	9680	73
504	20240115	125800	184684900	9650	9650	9650	9650	7
505	20240115	125700	184617350	9680	9680	9680	9680	0
506	20240115	125600	184617350	9680	9680	9680	9680	30
507	20240115	125500	184326950	9680	9660	9680	9660	740
508	20240115	125400	177175750	9660	9660	9660	9660	6
509	20240115	125300	177117790	9680	9680	9680	9680	0
510	20240115	125200	177117790	9680	9680	9680	9680	0
511	20240115	125100	177117790	9680	9680	9680	9650	46
512	20240115	125000	176672690	9660	9660	9680	9660	321
513	20240115	124900	173571650	9650	9650	9650	9650	0
514	20240115	124800	173571650	9650	9650	9650	9650	7
515	20240115	124700	173504100	9650	9650	9650	9650	0
516	20240115	124600	173504100	9650	9650	9650	9650	18
517	20240115	124500	173330400	9660	9650	9660	9650	208
518	20240115	124400	171321290	9650	9650	9650	9650	310
519	20240115	124300	168329790	9650	9650	9650	9650	0
520	20240115	124200	168329790	9650	9650	9650	9650	0
521	20240115	124100	168329790	9650	9650	9650	9650	6
522	20240115	124000	168271890	9650	9650	9650	9650	0
523	20240115	123900	168271890	9650	9650	9650	9650	0
524	20240115	123800	168271890	9650	9650	9650	9650	7
525	20240115	123700	168204340	9650	9650	9650	9650	0
526	20240115	123600	168204340	9650	9650	9650	9650	1
527	20240115	123500	168194690	9650	9650	9650	9650	0
528	20240115	123400	168194690	9650	9650	9650	9650	6
529	20240115	123300	168136790	9650	9650	9650	9650	0
530	20240115	123200	168136790	9650	9650	9650	9650	0
531	20240115	123100	168136790	9650	9650	9650	9650	6
532	20240115	123000	168078890	9650	9650	9650	9650	0
533	20240115	122900	168078890	9650	9650	9650	9650	0
534	20240115	122800	168078890	9650	9660	9660	9650	93
535	20240115	122700	167180940	9650	9650	9650	9650	0
536	20240115	122600	167180940	9650	9650	9650	9650	0
537	20240115	122500	167180940	9650	9650	9650	9650	315
538	20240115	122400	164141190	9650	9650	9650	9650	0
539	20240115	122300	164141190	9650	9650	9650	9650	30
540	20240115	122200	163851690	9650	9650	9650	9650	0
541	20240115	122100	163851690	9650	9650	9650	9650	6
542	20240115	122000	163793790	9650	9650	9650	9650	0
543	20240115	121900	163793790	9650	9660	9660	9650	71
544	20240115	121800	163107990	9660	9660	9660	9660	115
545	20240115	121700	161997090	9650	9650	9650	9650	0
546	20240115	121600	161997090	9650	9650	9650	9650	0
547	20240115	121500	161997090	9650	9650	9650	9650	6
548	20240115	121400	161939190	9660	9660	9660	9660	0
549	20240115	121300	161939190	9660	9660	9660	9660	100
550	20240115	121200	160973190	9650	9650	9650	9650	0
551	20240115	121100	160973190	9650	9650	9650	9650	6
552	20240115	121000	160915290	9650	9650	9650	9650	0
553	20240115	120900	160915290	9650	9650	9650	9650	0
554	20240115	120800	160915290	9650	9650	9650	9650	7
555	20240115	120700	160847740	9650	9650	9650	9650	0
556	20240115	120600	160847740	9650	9650	9650	9650	0
557	20240115	120500	160847740	9650	9650	9650	9650	6
558	20240115	120400	160789840	9640	9650	9650	9640	339
559	20240115	120300	157520900	9690	9690	9690	9690	0
560	20240115	120200	157520900	9690	9670	9690	9670	8
561	20240115	120100	157443510	9650	9650	9650	9650	36
562	20240115	120000	157096110	9650	9650	9650	9650	0
563	20240115	115900	157096110	9650	9650	9650	9650	0
564	20240115	115800	157096110	9650	9650	9650	9650	7
565	20240115	115700	157028560	9670	9670	9670	9670	1
566	20240115	115600	157018890	9650	9650	9650	9650	0
567	20240115	115500	157018890	9650	9650	9650	9650	6
568	20240115	115400	156960990	9660	9670	9670	9660	48
569	20240115	115300	156496860	9670	9670	9670	9670	0
570	20240115	115200	156496860	9670	9670	9670	9670	0
571	20240115	115100	156496860	9670	9680	9680	9670	8
572	20240115	115000	156419480	9700	9700	9700	9700	1
573	20240115	114900	156409780	9660	9660	9660	9660	70
574	20240115	114800	155733580	9660	9660	9660	9660	7
575	20240115	114700	155665960	9700	9690	9700	9660	208
576	20240115	114600	153650640	9690	9690	9690	9690	257
577	20240115	114500	151160310	9660	9660	9660	9660	6
578	20240115	114400	151102350	9660	9670	9670	9660	150
579	20240115	114300	149653310	9690	9690	9690	9690	322
580	20240115	114200	146533130	9660	9660	9660	9660	0
581	20240115	114100	146533130	9660	9660	9660	9660	106
582	20240115	114000	145509170	9660	9660	9660	9660	10
583	20240115	113900	145412570	9660	9660	9660	9660	0
584	20240115	113800	145412570	9660	9660	9660	9660	7
585	20240115	113700	145344950	9660	9660	9660	9660	0
586	20240115	113600	145344950	9660	9660	9660	9660	575
587	20240115	113500	139790450	9650	9660	9660	9650	67
588	20240115	113400	139143300	9660	9660	9660	9660	0
589	20240115	113300	139143300	9660	9660	9660	9660	0
590	20240115	113200	139143300	9660	9660	9660	9660	0
591	20240115	113100	139143300	9660	9660	9660	9660	6
592	20240115	113000	139085340	9690	9670	9690	9670	4
593	20240115	112900	139046620	9650	9650	9650	9650	0
594	20240115	112800	139046620	9650	9650	9650	9650	231
595	20240115	112700	136817470	9630	9630	9630	9630	0
596	20240115	112600	136817470	9630	9630	9630	9630	0
597	20240115	112500	136817470	9630	9630	9630	9630	8
598	20240115	112400	136740430	9630	9630	9630	9630	0
599	20240115	112300	136740430	9630	9630	9630	9630	0
600	20240115	112200	136740430	9630	9630	9630	9630	0
601	20240115	112100	136740430	9630	9630	9630	9630	3
602	20240115	112000	136711540	9630	9630	9630	9630	0
603	20240115	111900	136711540	9630	9630	9630	9630	101
604	20240115	111800	135738910	9630	9630	9630	9630	0
605	20240115	111700	135738910	9630	9630	9630	9630	0
606	20240115	111600	135738910	9630	9640	9640	9630	260
607	20240115	111500	133233030	9640	9640	9640	9640	0
608	20240115	111400	133233030	9640	9640	9640	9640	0
609	20240115	111300	133233030	9640	9640	9640	9640	7
610	20240115	111200	133165550	9640	9640	9640	9640	0
611	20240115	111100	133165550	9640	9640	9640	9640	0
612	20240115	111000	133165550	9640	9640	9640	9640	11
613	20240115	110900	133059510	9640	9640	9640	9640	0
614	20240115	110800	133059510	9640	9640	9640	9640	0
615	20240115	110700	133059510	9640	9640	9640	9640	0
616	20240115	110600	133059510	9640	9640	9640	9640	28
617	20240115	110500	132789590	9640	9640	9640	9640	20
618	20240115	110400	132596790	9620	9620	9620	9620	0
619	20240115	110300	132596790	9620	9620	9620	9620	0
620	20240115	110200	132596790	9620	9620	9620	9620	0
621	20240115	110100	132596790	9620	9620	9620	9620	51
622	20240115	110000	132106170	9610	9610	9610	9610	0
623	20240115	105900	132106170	9610	9610	9610	9610	0
624	20240115	105800	132106170	9610	9610	9610	9610	160
625	20240115	105700	130568570	9610	9610	9610	9610	3
626	20240115	105600	130539740	9610	9620	9620	9610	704
627	20240115	105500	123773090	9620	9630	9640	9620	264
628	20240115	105400	121231920	9630	9630	9630	9630	0
629	20240115	105300	121231920	9630	9630	9630	9630	0
630	20240115	105200	121231920	9630	9630	9630	9630	0
631	20240115	105100	121231920	9630	9630	9630	9630	0
632	20240115	105000	121231920	9630	9630	9630	9630	49
633	20240115	104900	120760050	9630	9630	9630	9630	0
634	20240115	104800	120760050	9630	9630	9630	9630	0
635	20240115	104700	120760050	9630	9630	9630	9630	1
636	20240115	104600	120750420	9630	9630	9630	9630	0
637	20240115	104500	120750420	9630	9630	9630	9630	206
638	20240115	104400	118766640	9640	9640	9640	9640	0
639	20240115	104300	118766640	9640	9640	9640	9640	0
640	20240115	104200	118766640	9640	9640	9640	9640	1
641	20240115	104100	118757000	9630	9630	9630	9630	258
642	20240115	104000	116272460	9630	9630	9630	9630	0
643	20240115	103900	116272460	9630	9630	9630	9630	12
644	20240115	103800	116156900	9630	9630	9630	9630	0
645	20240115	103700	116156900	9630	9630	9630	9630	0
646	20240115	103600	116156900	9630	9630	9630	9630	4
647	20240115	103500	116118380	9620	9620	9620	9620	0
648	20240115	103400	116118380	9620	9620	9620	9620	0
649	20240115	103300	116118380	9620	9620	9620	9620	0
650	20240115	103200	116118380	9620	9620	9640	9620	9
651	20240115	103100	116031720	9630	9630	9630	9630	171
652	20240115	103000	114384990	9630	9630	9630	9630	16
653	20240115	102900	114230910	9640	9640	9640	9640	101
654	20240115	102800	113257270	9640	9640	9640	9640	0
655	20240115	102700	113257270	9640	9640	9640	9640	0
656	20240115	102600	113257270	9640	9640	9640	9640	11
657	20240115	102500	113151230	9640	9670	9670	9640	405
658	20240115	102400	109242490	9670	9670	9670	9670	225
659	20240115	102300	107066740	9670	9680	9680	9670	290
660	20240115	102200	104261140	9680	9670	9690	9670	117
661	20240115	102100	103128390	9670	9670	9670	9670	6
662	20240115	102000	103070370	9670	9670	9670	9670	5
663	20240115	101900	103022020	9660	9660	9660	9660	0
664	20240115	101800	103022020	9660	9670	9670	9660	15
665	20240115	101700	102877040	9670	9670	9670	9670	7
666	20240115	101600	102809350	9670	9670	9670	9670	0
667	20240115	101500	102809350	9670	9670	9670	9670	99
668	20240115	101400	101852020	9670	9670	9670	9670	66
669	20240115	101300	101213800	9670	9670	9670	9670	32
670	20240115	101200	100904360	9650	9650	9650	9650	0
671	20240115	101100	100904360	9650	9650	9650	9650	6
672	20240115	101000	100846460	9640	9640	9640	9640	0
673	20240115	100900	100846460	9640	9640	9640	9640	27
674	20240115	100800	100586180	9650	9650	9650	9650	30
675	20240115	100700	100296680	9650	9650	9650	9650	0
676	20240115	100600	100296680	9650	9650	9650	9650	6
677	20240115	100500	100238780	9650	9650	9650	9650	0
678	20240115	100400	100238780	9650	9650	9650	9650	0
679	20240115	100300	100238780	9650	9650	9650	9650	35
680	20240115	100200	99901030	9650	9650	9650	9650	5
681	20240115	100100	99852780	9650	9650	9650	9650	0
682	20240115	100000	99852780	9650	9650	9650	9650	1
683	20240115	095900	99843130	9600	9600	9600	9600	0
684	20240115	095800	99843130	9600	9600	9600	9600	0
685	20240115	095700	99843130	9600	9600	9600	9600	0
686	20240115	095600	99843130	9600	9650	9650	9600	55
687	20240115	095500	99314880	9600	9600	9600	9600	200
688	20240115	095400	97394880	9600	9600	9600	9600	0
689	20240115	095300	97394880	9600	9610	9610	9600	131
690	20240115	095200	96137220	9600	9600	9600	9600	0
691	20240115	095100	96137220	9600	9640	9640	9600	708
692	20240115	095000	89333010	9640	9640	9640	9640	22
693	20240115	094900	89120930	9640	9650	9650	9640	89
694	20240115	094800	88262380	9650	9670	9670	9650	150
695	20240115	094700	86813700	9660	9670	9670	9660	9
696	20240115	094600	86726700	9650	9650	9650	9650	0
697	20240115	094500	86726700	9650	9650	9650	9650	6
698	20240115	094400	86668800	9680	9680	9680	9680	0
699	20240115	094300	86668800	9680	9680	9680	9680	8
700	20240115	094200	86591360	9680	9650	9680	9650	7
701	20240115	094100	86523780	9660	9650	9660	9650	276
702	20240115	094000	83858380	9640	9640	9640	9640	1
703	20240115	093900	83848740	9640	9640	9640	9640	0
704	20240115	093800	83848740	9640	9640	9640	9640	4
705	20240115	093700	83810180	9650	9650	9650	9650	0
706	20240115	093600	83810180	9650	9650	9650	9650	5
707	20240115	093500	83761930	9640	9650	9650	9640	54
708	20240115	093400	83240860	9640	9640	9640	9640	0
709	20240115	093300	83240860	9640	9640	9640	9640	2
710	20240115	093200	83221580	9630	9630	9630	9630	1
711	20240115	093100	83211950	9620	9630	9630	9620	3
712	20240115	093000	83183080	9630	9630	9630	9630	8
713	20240115	092900	83106040	9630	9630	9630	9630	5
714	20240115	092800	83057890	9640	9640	9640	9640	110
715	20240115	092700	81997490	9640	9660	9660	9640	16
716	20240115	092600	81843030	9660	9660	9670	9660	74
717	20240115	092500	81128030	9630	9630	9630	9630	0
718	20240115	092400	81128030	9630	9630	9630	9630	20
719	20240115	092300	80935430	9620	9620	9620	9620	0
720	20240115	092200	80935430	9620	9620	9620	9620	66
721	20240115	092100	80300510	9620	9620	9620	9620	198
722	20240115	092000	78395750	9620	9620	9620	9620	0
723	20240115	091900	78395750	9620	9610	9620	9610	182
724	20240115	091800	76646230	9610	9610	9610	9610	0
725	20240115	091700	76646230	9610	9580	9710	9580	312
726	20240115	091600	73621510	9580	9680	9680	9580	193
727	20240115	091500	71771700	9610	9610	9610	9610	8
728	20240115	091400	71694820	9670	9670	9670	9670	0
729	20240115	091300	71694820	9670	9700	9700	9620	11
730	20240115	091200	71588430	9580	9560	9740	9560	618
731	20240115	091100	65637590	9550	9530	9550	9530	123
732	20240115	091000	64463850	9540	9540	9540	9540	28
733	20240115	090900	64196730	9530	9460	9530	9460	1054
734	20240115	090800	54179550	9460	9460	9460	9460	0
735	20240115	090700	54179550	9460	9440	9460	9440	991
736	20240115	090600	44813910	9440	9430	9440	9420	35
737	20240115	090500	44484070	9440	9460	9480	9440	1610
738	20240115	090400	29261960	9460	9460	9460	9460	62
739	20240115	090300	28675440	9460	9450	9460	9450	31
740	20240115	090200	28382260	9480	9490	9490	9480	81
741	20240115	090100	27613580	9490	9450	9490	9450	57
742	20240115	090000	27074890	9450	9400	9450	9360	2882