KissMeData/090470/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	200200	808775270	8930	8930	8930	8930	1347
3	20240115	200100	808775270	8930	8930	8930	8930	0
4	20240115	200000	808775270	8930	8930	8930	8930	0
5	20240115	195900	808775270	8930	8930	8930	8930	0
6	20240115	195800	808775270	8930	8930	8930	8930	0
7	20240115	195700	808775270	8930	8930	8930	8930	0
8	20240115	195600	808775270	8930	8930	8930	8930	0
9	20240115	195500	808775270	8930	8930	8930	8930	0
10	20240115	195400	808775270	8930	8930	8930	8930	0
11	20240115	195300	808775270	8930	8930	8930	8930	0
12	20240115	195200	808775270	8930	8930	8930	8930	0
13	20240115	195100	808775270	8930	8930	8930	8930	0
14	20240115	195000	808775270	8930	8930	8930	8930	0
15	20240115	194900	808775270	8930	8930	8930	8930	0
16	20240115	194800	808775270	8930	8930	8930	8930	0
17	20240115	194700	808775270	8930	8930	8930	8930	0
18	20240115	194600	808775270	8930	8930	8930	8930	0
19	20240115	194500	808775270	8930	8930	8930	8930	0
20	20240115	194400	808775270	8930	8930	8930	8930	0
21	20240115	194300	808775270	8930	8930	8930	8930	0
22	20240115	194200	808775270	8930	8930	8930	8930	0
23	20240115	194100	808775270	8930	8930	8930	8930	0
24	20240115	194000	808775270	8930	8930	8930	8930	0
25	20240115	193900	808775270	8930	8930	8930	8930	0
26	20240115	193800	808775270	8930	8930	8930	8930	0
27	20240115	193700	808775270	8930	8930	8930	8930	0
28	20240115	193600	808775270	8930	8930	8930	8930	0
29	20240115	193500	808775270	8930	8930	8930	8930	0
30	20240115	193400	808775270	8930	8930	8930	8930	0
31	20240115	193300	808775270	8930	8930	8930	8930	0
32	20240115	193200	808775270	8930	8930	8930	8930	1347
33	20240115	193100	808775270	8930	8930	8930	8930	0
34	20240115	193000	808775270	8930	8930	8930	8930	0
35	20240115	192900	808775270	8930	8930	8930	8930	0
36	20240115	192800	808775270	8930	8930	8930	8930	0
37	20240115	192700	808775270	8930	8930	8930	8930	0
38	20240115	192600	808775270	8930	8930	8930	8930	0
39	20240115	192500	808775270	8930	8930	8930	8930	0
40	20240115	192400	808775270	8930	8930	8930	8930	0
41	20240115	192300	808775270	8930	8930	8930	8930	0
42	20240115	192200	808775270	8930	8930	8930	8930	0
43	20240115	192100	808775270	8930	8930	8930	8930	0
44	20240115	192000	808775270	8930	8930	8930	8930	0
45	20240115	191900	808775270	8930	8930	8930	8930	0
46	20240115	191800	808775270	8930	8930	8930	8930	0
47	20240115	191700	808775270	8930	8930	8930	8930	0
48	20240115	191600	808775270	8930	8930	8930	8930	0
49	20240115	191500	808775270	8930	8930	8930	8930	0
50	20240115	191400	808775270	8930	8930	8930	8930	0
51	20240115	191300	808775270	8930	8930	8930	8930	0
52	20240115	191200	808775270	8930	8930	8930	8930	0
53	20240115	191100	808775270	8930	8930	8930	8930	0
54	20240115	191000	808775270	8930	8930	8930	8930	0
55	20240115	190900	808775270	8930	8930	8930	8930	0
56	20240115	190800	808775270	8930	8930	8930	8930	0
57	20240115	190700	808775270	8930	8930	8930	8930	0
58	20240115	190600	808775270	8930	8930	8930	8930	0
59	20240115	190500	808775270	8930	8930	8930	8930	0
60	20240115	190400	808775270	8930	8930	8930	8930	0
61	20240115	190300	808775270	8930	8930	8930	8930	0
62	20240115	190200	808775270	8930	8930	8930	8930	1347
63	20240115	190100	808775270	8930	8930	8930	8930	0
64	20240115	190000	808775270	8930	8930	8930	8930	0
65	20240115	185900	808775270	8930	8930	8930	8930	0
66	20240115	185800	808775270	8930	8930	8930	8930	0
67	20240115	185700	808775270	8930	8930	8930	8930	0
68	20240115	185600	808775270	8930	8930	8930	8930	0
69	20240115	185500	808775270	8930	8930	8930	8930	0
70	20240115	185400	808775270	8930	8930	8930	8930	0
71	20240115	185300	808775270	8930	8930	8930	8930	0
72	20240115	185200	808775270	8930	8930	8930	8930	0
73	20240115	185100	808775270	8930	8930	8930	8930	0
74	20240115	185000	808775270	8930	8930	8930	8930	0
75	20240115	184900	808775270	8930	8930	8930	8930	0
76	20240115	184800	808775270	8930	8930	8930	8930	0
77	20240115	184700	808775270	8930	8930	8930	8930	0
78	20240115	184600	808775270	8930	8930	8930	8930	0
79	20240115	184500	808775270	8930	8930	8930	8930	0
80	20240115	184400	808775270	8930	8930	8930	8930	0
81	20240115	184300	808775270	8930	8930	8930	8930	0
82	20240115	184200	808775270	8930	8930	8930	8930	0
83	20240115	184100	808775270	8930	8930	8930	8930	0
84	20240115	184000	808775270	8930	8930	8930	8930	0
85	20240115	183900	808775270	8930	8930	8930	8930	0
86	20240115	183800	808775270	8930	8930	8930	8930	0
87	20240115	183700	808775270	8930	8930	8930	8930	0
88	20240115	183600	808775270	8930	8930	8930	8930	0
89	20240115	183500	808775270	8930	8930	8930	8930	0
90	20240115	183400	808775270	8930	8930	8930	8930	0
91	20240115	183300	808775270	8930	8930	8930	8930	0
92	20240115	183200	808775270	8930	8930	8930	8930	1347
93	20240115	183100	808775270	8930	8930	8930	8930	0
94	20240115	183000	808775270	8930	8930	8930	8930	0
95	20240115	182900	808775270	8930	8930	8930	8930	0
96	20240115	182800	808775270	8930	8930	8930	8930	0
97	20240115	182700	808775270	8930	8930	8930	8930	0
98	20240115	182600	808775270	8930	8930	8930	8930	0
99	20240115	182500	808775270	8930	8930	8930	8930	0
100	20240115	182400	808775270	8930	8930	8930	8930	0
101	20240115	182300	808775270	8930	8930	8930	8930	0
102	20240115	182200	808775270	8930	8930	8930	8930	0
103	20240115	182100	808775270	8930	8930	8930	8930	0
104	20240115	182000	808775270	8930	8930	8930	8930	0
105	20240115	181900	808775270	8930	8930	8930	8930	0
106	20240115	181800	808775270	8930	8930	8930	8930	0
107	20240115	181700	808775270	8930	8930	8930	8930	0
108	20240115	181600	808775270	8930	8930	8930	8930	0
109	20240115	181500	808775270	8930	8930	8930	8930	0
110	20240115	181400	808775270	8930	8930	8930	8930	0
111	20240115	181300	808775270	8930	8930	8930	8930	0
112	20240115	181200	808775270	8930	8930	8930	8930	0
113	20240115	181100	808775270	8930	8930	8930	8930	0
114	20240115	181000	808775270	8930	8930	8930	8930	0
115	20240115	180900	808775270	8930	8930	8930	8930	0
116	20240115	180800	808775270	8930	8930	8930	8930	0
117	20240115	180700	808775270	8930	8930	8930	8930	0
118	20240115	180600	808775270	8930	8930	8930	8930	0
119	20240115	180500	808775270	8930	8930	8930	8930	0
120	20240115	180400	808775270	8930	8930	8930	8930	0
121	20240115	180300	808775270	8930	8930	8930	8930	0
122	20240115	180200	808775270	8930	8930	8930	8930	1347
123	20240115	180100	808775270	8930	8930	8930	8930	0
124	20240115	180000	808775270	8930	8930	8930	8930	0
125	20240115	175900	808775270	8930	8930	8930	8930	0
126	20240115	175800	808775270	8930	8930	8930	8930	0
127	20240115	175700	808775270	8930	8930	8930	8930	0
128	20240115	175600	808775270	8930	8930	8930	8930	0
129	20240115	175500	808775270	8930	8930	8930	8930	0
130	20240115	175400	808775270	8930	8930	8930	8930	0
131	20240115	175300	808775270	8930	8930	8930	8930	0
132	20240115	175200	808775270	8930	8930	8930	8930	0
133	20240115	175100	808775270	8930	8930	8930	8930	0
134	20240115	175000	808775270	8930	8930	8930	8930	0
135	20240115	174900	808775270	8930	8930	8930	8930	0
136	20240115	174800	808775270	8930	8930	8930	8930	0
137	20240115	174700	808775270	8930	8930	8930	8930	0
138	20240115	174600	808775270	8930	8930	8930	8930	0
139	20240115	174500	808775270	8930	8930	8930	8930	0
140	20240115	174400	808775270	8930	8930	8930	8930	0
141	20240115	174300	808775270	8930	8930	8930	8930	0
142	20240115	174200	808775270	8930	8930	8930	8930	0
143	20240115	174100	808775270	8930	8930	8930	8930	0
144	20240115	174000	808775270	8930	8930	8930	8930	0
145	20240115	173900	808775270	8930	8930	8930	8930	0
146	20240115	173800	808775270	8930	8930	8930	8930	0
147	20240115	173700	808775270	8930	8930	8930	8930	0
148	20240115	173600	808775270	8930	8930	8930	8930	0
149	20240115	173500	808775270	8930	8930	8930	8930	0
150	20240115	173400	808775270	8930	8930	8930	8930	0
151	20240115	173300	808775270	8930	8930	8930	8930	0
152	20240115	173200	808775270	8930	8930	8930	8930	1347
153	20240115	173100	808775270	8930	8930	8930	8930	0
154	20240115	173000	808775270	8930	8930	8930	8930	0
155	20240115	172900	808775270	8930	8930	8930	8930	0
156	20240115	172800	808775270	8930	8930	8930	8930	0
157	20240115	172700	808775270	8930	8930	8930	8930	0
158	20240115	172600	808775270	8930	8930	8930	8930	0
159	20240115	172500	808775270	8930	8930	8930	8930	0
160	20240115	172400	808775270	8930	8930	8930	8930	0
161	20240115	172300	808775270	8930	8930	8930	8930	0
162	20240115	172200	808775270	8930	8930	8930	8930	0
163	20240115	172100	808775270	8930	8930	8930	8930	0
164	20240115	172000	808775270	8930	8930	8930	8930	0
165	20240115	171900	808775270	8930	8930	8930	8930	0
166	20240115	171800	808775270	8930	8930	8930	8930	0
167	20240115	171700	808775270	8930	8930	8930	8930	0
168	20240115	171600	808775270	8930	8930	8930	8930	0
169	20240115	171500	808775270	8930	8930	8930	8930	0
170	20240115	171400	808775270	8930	8930	8930	8930	0
171	20240115	171300	808775270	8930	8930	8930	8930	0
172	20240115	171200	808775270	8930	8930	8930	8930	0
173	20240115	171100	808775270	8930	8930	8930	8930	0
174	20240115	171000	808775270	8930	8930	8930	8930	0
175	20240115	170900	808775270	8930	8930	8930	8930	0
176	20240115	170800	808775270	8930	8930	8930	8930	0
177	20240115	170700	808775270	8930	8930	8930	8930	0
178	20240115	170600	808775270	8930	8930	8930	8930	0
179	20240115	170500	808775270	8930	8930	8930	8930	0
180	20240115	170400	808775270	8930	8930	8930	8930	0
181	20240115	170300	808775270	8930	8930	8930	8930	0
182	20240115	170200	808775270	8930	8930	8930	8930	1347
183	20240115	170100	808775270	8930	8930	8930	8930	0
184	20240115	170000	808775270	8930	8930	8930	8930	0
185	20240115	165900	808775270	8930	8930	8930	8930	0
186	20240115	165800	808775270	8930	8930	8930	8930	0
187	20240115	165700	808775270	8930	8930	8930	8930	0
188	20240115	165600	808775270	8930	8930	8930	8930	0
189	20240115	165500	808775270	8930	8930	8930	8930	0
190	20240115	165400	808775270	8930	8930	8930	8930	0
191	20240115	165300	808775270	8930	8930	8930	8930	0
192	20240115	165200	808775270	8930	8930	8930	8930	0
193	20240115	165100	808775270	8930	8930	8930	8930	0
194	20240115	165000	808775270	8930	8930	8930	8930	0
195	20240115	164900	808775270	8930	8930	8930	8930	0
196	20240115	164800	808775270	8930	8930	8930	8930	0
197	20240115	164700	808775270	8930	8930	8930	8930	0
198	20240115	164600	808775270	8930	8930	8930	8930	0
199	20240115	164500	808775270	8930	8930	8930	8930	0
200	20240115	164400	808775270	8930	8930	8930	8930	0
201	20240115	164300	808775270	8930	8930	8930	8930	0
202	20240115	164200	808775270	8930	8930	8930	8930	0
203	20240115	164100	808775270	8930	8930	8930	8930	0
204	20240115	164000	808775270	8930	8930	8930	8930	0
205	20240115	163900	808775270	8930	8930	8930	8930	0
206	20240115	163800	808775270	8930	8930	8930	8930	0
207	20240115	163700	808775270	8930	8930	8930	8930	0
208	20240115	163600	808775270	8930	8930	8930	8930	0
209	20240115	163500	808775270	8930	8930	8930	8930	0
210	20240115	163400	808775270	8930	8930	8930	8930	0
211	20240115	163300	808775270	8930	8930	8930	8930	0
212	20240115	163200	808775270	8930	8930	8930	8930	1347
213	20240115	163100	808775270	8930	8930	8930	8930	0
214	20240115	163000	808775270	8930	8930	8930	8930	0
215	20240115	162900	808775270	8930	8930	8930	8930	0
216	20240115	162800	808775270	8930	8930	8930	8930	0
217	20240115	162700	808775270	8930	8930	8930	8930	0
218	20240115	162600	808775270	8930	8930	8930	8930	0
219	20240115	162500	808775270	8930	8930	8930	8930	0
220	20240115	162400	808775270	8930	8930	8930	8930	0
221	20240115	162300	808775270	8930	8930	8930	8930	0
222	20240115	162200	808775270	8930	8930	8930	8930	0
223	20240115	162100	808775270	8930	8930	8930	8930	0
224	20240115	162000	808775270	8930	8930	8930	8930	0
225	20240115	161900	808775270	8930	8930	8930	8930	0
226	20240115	161800	808775270	8930	8930	8930	8930	0
227	20240115	161700	808775270	8930	8930	8930	8930	0
228	20240115	161600	808775270	8930	8930	8930	8930	0
229	20240115	161500	808775270	8930	8930	8930	8930	0
230	20240115	161400	808775270	8930	8930	8930	8930	0
231	20240115	161300	808775270	8930	8930	8930	8930	0
232	20240115	161200	808775270	8930	8930	8930	8930	0
233	20240115	161100	808775270	8930	8930	8930	8930	0
234	20240115	161000	808775270	8930	8930	8930	8930	0
235	20240115	160900	808775270	8930	8930	8930	8930	0
236	20240115	160800	808775270	8930	8930	8930	8930	0
237	20240115	160700	808775270	8930	8930	8930	8930	0
238	20240115	160600	808775270	8930	8930	8930	8930	0
239	20240115	160500	808775270	8930	8930	8930	8930	0
240	20240115	160400	808775270	8930	8930	8930	8930	0
241	20240115	160300	808775270	8930	8930	8930	8930	0
242	20240115	160200	808775270	8930	8930	8930	8930	1347
243	20240115	160100	808775270	8930	8930	8930	8930	0
244	20240115	160000	808775270	8930	8930	8930	8930	0
245	20240115	155900	808775270	8930	8930	8930	8930	0
246	20240115	155800	808775270	8930	8930	8930	8930	0
247	20240115	155700	808775270	8930	8930	8930	8930	0
248	20240115	155600	808775270	8930	8930	8930	8930	0
249	20240115	155500	808775270	8930	8930	8930	8930	0
250	20240115	155400	808775270	8930	8930	8930	8930	0
251	20240115	155300	808775270	8930	8930	8930	8930	0
252	20240115	155200	808775270	8930	8930	8930	8930	0
253	20240115	155100	808775270	8930	8930	8930	8930	0
254	20240115	155000	808775270	8930	8930	8930	8930	0
255	20240115	154900	808775270	8930	8930	8930	8930	0
256	20240115	154800	808775270	8930	8930	8930	8930	0
257	20240115	154700	808775270	8930	8930	8930	8930	0
258	20240115	154600	808775270	8930	8930	8930	8930	0
259	20240115	154500	808775270	8930	8930	8930	8930	0
260	20240115	154400	808775270	8930	8930	8930	8930	0
261	20240115	154300	808775270	8930	8930	8930	8930	0
262	20240115	154200	808775270	8930	8930	8930	8930	0
263	20240115	154100	808775270	8930	8930	8930	8930	0
264	20240115	154000	808775270	8930	8930	8930	8930	0
265	20240115	153900	808775270	8930	8930	8930	8930	0
266	20240115	153800	808775270	8930	8930	8930	8930	0
267	20240115	153700	808775270	8930	8930	8930	8930	0
268	20240115	153600	808775270	8930	8930	8930	8930	0
269	20240115	153500	808775270	8930	8930	8930	8930	0
270	20240115	153400	808775270	8930	8930	8930	8930	0
271	20240115	153300	808775270	8930	8930	8930	8930	0
272	20240115	153200	808775270	8930	8930	8930	8930	1347
273	20240115	153100	808775270	8930	8930	8930	8930	0
274	20240115	153000	808775270	8930	8930	8930	8930	1347
275	20240115	152900	796746560	8950	8950	8950	8950	0
276	20240115	152800	796746560	8950	8950	8950	8950	0
277	20240115	152700	796746560	8950	8950	8950	8950	0
278	20240115	152600	796746560	8950	8950	8950	8950	0
279	20240115	152500	796746560	8950	8950	8950	8950	0
280	20240115	152400	796746560	8950	8950	8950	8950	0
281	20240115	152300	796746560	8950	8950	8950	8950	0
282	20240115	152200	796746560	8950	8950	8950	8950	0
283	20240115	152100	796746560	8950	8950	8950	8950	0
284	20240115	152000	796746560	8950	8950	8950	8950	0
285	20240115	151900	796746560	8950	8950	8950	8940	207
286	20240115	151800	794895110	8950	8940	8950	8940	208
287	20240115	151700	793035550	8950	8950	8950	8950	225
288	20240115	151600	791021800	8940	8940	8940	8940	315
289	20240115	151500	788205700	8950	8950	8950	8950	135
290	20240115	151400	786997450	8970	8950	8970	8950	18
291	20240115	151300	786836150	8950	8950	8950	8950	8
292	20240115	151200	786764550	8950	8960	8960	8950	8
293	20240115	151100	786692900	8970	8970	8970	8970	0
294	20240115	151000	786692900	8970	8970	8970	8970	0
295	20240115	150900	786692900	8970	8970	8970	8970	1
296	20240115	150800	786683930	8930	8930	8930	8930	1
297	20240115	150700	786675000	8930	8940	8940	8930	30
298	20240115	150600	786407000	8930	8930	8930	8930	0
299	20240115	150500	786407000	8930	8930	8930	8930	0
300	20240115	150400	786407000	8930	8930	8930	8930	364
301	20240115	150300	783156480	8930	8930	8930	8930	245
302	20240115	150200	780968630	8930	8930	8930	8930	0
303	20240115	150100	780968630	8930	8930	8930	8930	0
304	20240115	150000	780968630	8930	8930	8930	8930	0
305	20240115	145900	780968630	8930	8930	8930	8930	30
306	20240115	145800	780700730	8930	8930	8930	8930	1
307	20240115	145700	780691800	8970	8970	8970	8970	0
308	20240115	145600	780691800	8970	8970	8970	8970	0
309	20240115	145500	780691800	8970	8970	8970	8970	0
310	20240115	145400	780691800	8970	8970	8970	8970	0
311	20240115	145300	780691800	8970	8970	8970	8970	0
312	20240115	145200	780691800	8970	8970	8970	8970	0
313	20240115	145100	780691800	8970	8970	8970	8970	0
314	20240115	145000	780691800	8970	8970	8970	8970	1
315	20240115	144900	780682830	8920	8920	8920	8920	0
316	20240115	144800	780682830	8920	8930	8930	8920	276
317	20240115	144700	778218580	8930	8940	8940	8930	630
318	20240115	144600	772587500	8970	8970	8970	8970	0
319	20240115	144500	772587500	8970	8970	8970	8970	0
320	20240115	144400	772587500	8970	8970	8970	8970	5
321	20240115	144300	772542650	8990	8990	8990	8990	0
322	20240115	144200	772542650	8990	8990	8990	8990	0
323	20240115	144100	772542650	8990	8990	8990	8990	23
324	20240115	144000	772335880	8990	8990	8990	8990	10
325	20240115	143900	772245980	8950	8950	8950	8950	0
326	20240115	143800	772245980	8950	8950	8950	8950	0
327	20240115	143700	772245980	8950	8950	8950	8950	30
328	20240115	143600	771977480	8950	8950	8950	8950	0
329	20240115	143500	771977480	8950	8950	8950	8950	50
330	20240115	143400	771529980	8990	8990	8990	8990	0
331	20240115	143300	771529980	8990	8990	8990	8990	0
332	20240115	143200	771529980	8990	8990	8990	8990	0
333	20240115	143100	771529980	8990	8990	8990	8990	100
334	20240115	143000	770630980	8950	8950	8950	8950	50
335	20240115	142900	770183480	8950	8950	8950	8950	30
336	20240115	142800	769914980	8950	8950	8950	8950	0
337	20240115	142700	769914980	8950	8950	8950	8950	0
338	20240115	142600	769914980	8950	8950	8950	8950	67
339	20240115	142500	769315330	8950	8950	8950	8950	163
340	20240115	142400	767856480	8950	8950	8950	8950	0
341	20240115	142300	767856480	8950	8950	8950	8950	0
342	20240115	142200	767856480	8950	8980	8980	8950	2030
343	20240115	142100	749678120	8980	8970	8980	8970	468
344	20240115	142000	745477410	8970	8970	8970	8970	0
345	20240115	141900	745477410	8970	8970	8970	8970	3
346	20240115	141800	745450500	8970	8970	8970	8970	34
347	20240115	141700	745145520	8970	8970	8970	8970	0
348	20240115	141600	745145520	8970	8970	8970	8970	6
349	20240115	141500	745091700	8970	8970	8970	8970	24
350	20240115	141400	744876420	8970	8990	8990	8970	59
351	20240115	141300	744346710	8990	8980	8990	8980	50
352	20240115	141200	743897480	8980	8980	8980	8980	27
353	20240115	141100	743655020	8980	8980	8980	8980	0
354	20240115	141000	743655020	8980	9010	9010	8980	952
355	20240115	140900	735083780	9030	9030	9030	9030	0
356	20240115	140800	735083780	9030	9020	9030	9010	1028
357	20240115	140700	725820930	9030	9030	9030	9030	100
358	20240115	140600	724917930	9030	9030	9030	9030	0
359	20240115	140500	724917930	9030	9030	9030	9030	6
360	20240115	140400	724863750	9040	9030	9040	9030	7
361	20240115	140300	724800500	9030	9030	9030	9030	36
362	20240115	140200	724475420	9030	9030	9030	9030	11
363	20240115	140100	724376090	9040	9030	9040	9030	28
364	20240115	140000	724123230	9030	9030	9030	9030	10
365	20240115	135900	724032930	9030	9030	9030	9030	50
366	20240115	135800	723581430	9030	9030	9030	9030	5
367	20240115	135700	723536280	9030	9030	9030	9030	0
368	20240115	135600	723536280	9030	9030	9030	9030	5
369	20240115	135500	723491130	9030	9030	9030	9030	0
370	20240115	135400	723491130	9030	9030	9030	9030	0
371	20240115	135300	723491130	9030	9030	9030	9030	0
372	20240115	135200	723491130	9030	9030	9030	9030	20
373	20240115	135100	723310530	9030	9040	9050	9030	41
374	20240115	135000	722939740	9050	9050	9050	9050	1
375	20240115	134900	722930690	9030	9030	9030	9030	5
376	20240115	134800	722885540	9060	9060	9060	9060	0
377	20240115	134700	722885540	9060	9060	9060	9010	3
378	20240115	134600	722858410	9000	9000	9000	9000	0
379	20240115	134500	722858410	9000	9000	9000	9000	0
380	20240115	134400	722858410	9000	9000	9000	9000	80
381	20240115	134300	722138410	9070	9070	9070	9070	9
382	20240115	134200	722056780	9070	9050	9070	9050	939
383	20240115	134100	713553040	9000	9000	9000	9000	0
384	20240115	134000	713553040	9000	9000	9000	9000	30
385	20240115	133900	713283040	9000	9000	9000	9000	0
386	20240115	133800	713283040	9000	9000	9000	9000	0
387	20240115	133700	713283040	9000	9000	9000	9000	0
388	20240115	133600	713283040	9000	9000	9000	9000	30
389	20240115	133500	713013040	9000	9050	9050	9000	42
390	20240115	133400	712634940	9050	9050	9050	9050	495
391	20240115	133300	708155190	9050	9050	9050	9050	0
392	20240115	133200	708155190	9050	9050	9050	9050	3
393	20240115	133100	708128040	9050	9050	9050	9050	1
394	20240115	133000	708118990	9050	9050	9050	9050	359
395	20240115	132900	704870040	9050	9050	9050	9050	10
396	20240115	132800	704779540	9070	9070	9070	9070	0
397	20240115	132700	704779540	9070	9000	9080	9000	1148
398	20240115	132600	694379770	9000	8990	9020	8990	429
399	20240115	132500	690521290	9000	9000	9000	9000	10
400	20240115	132400	690431290	9000	9000	9000	9000	1
401	20240115	132300	690422290	9000	9000	9000	9000	40
402	20240115	132200	690062290	9000	9000	9000	9000	1
403	20240115	132100	690053290	8990	8990	8990	8990	29
404	20240115	132000	689792580	8990	8990	8990	8990	0
405	20240115	131900	689792580	8990	8990	8990	8990	200
406	20240115	131800	687994580	8990	8990	8990	8990	0
407	20240115	131700	687994580	8990	8990	8990	8990	30
408	20240115	131600	687724880	8990	8990	8990	8990	80
409	20240115	131500	687005680	9000	9000	9000	9000	40
410	20240115	131400	686645680	8990	8990	8990	8990	30
411	20240115	131300	686375980	8990	8990	8990	8990	0
412	20240115	131200	686375980	8990	8990	8990	8990	0
413	20240115	131100	686375980	8990	8990	8990	8990	39
414	20240115	131000	686025370	9000	9000	9000	9000	0
415	20240115	130900	686025370	9000	9000	9000	9000	96
416	20240115	130800	685161370	9000	9000	9000	9000	15
417	20240115	130700	685026370	9000	9000	9000	9000	0
418	20240115	130600	685026370	9000	9000	9000	9000	30
419	20240115	130500	684756370	9000	9000	9000	9000	0
420	20240115	130400	684756370	9000	9000	9000	9000	0
421	20240115	130300	684756370	9000	9000	9000	9000	35
422	20240115	130200	684441370	8990	8980	8990	8980	53
423	20240115	130100	683965090	8980	8980	8980	8980	0
424	20240115	130000	683965090	8980	8980	8980	8980	0
425	20240115	125900	683965090	8980	8980	8980	8980	10
426	20240115	125800	683875290	8970	8990	8990	8970	131
427	20240115	125700	682700090	8990	8990	8990	8990	1
428	20240115	125600	682691100	8990	8990	8990	8990	37
429	20240115	125500	682358470	8990	8990	8990	8990	0
430	20240115	125400	682358470	8990	8990	8990	8990	0
431	20240115	125300	682358470	8990	8990	8990	8990	0
432	20240115	125200	682358470	8990	8990	8990	8990	22
433	20240115	125100	682160690	8990	8990	8990	8990	0
434	20240115	125000	682160690	8990	8990	8990	8990	30
435	20240115	124900	681890990	8990	8990	8990	8990	0
436	20240115	124800	681890990	8990	8990	8990	8990	0
437	20240115	124700	681890990	8990	8990	8990	8990	0
438	20240115	124600	681890990	8990	8990	8990	8990	0
439	20240115	124500	681890990	8990	8990	8990	8990	5
440	20240115	124400	681846040	9000	9000	9000	9000	0
441	20240115	124300	681846040	9000	9000	9000	9000	0
442	20240115	124200	681846040	9000	9000	9000	9000	0
443	20240115	124100	681846040	9000	9000	9000	9000	61
444	20240115	124000	681297040	9020	9020	9020	9020	0
445	20240115	123900	681297040	9020	9020	9020	9020	0
446	20240115	123800	681297040	9020	9020	9020	9020	0
447	20240115	123700	681297040	9020	9020	9020	9020	0
448	20240115	123600	681297040	9020	9020	9020	9020	0
449	20240115	123500	681297040	9020	8990	9020	8990	1500
450	20240115	123400	667785350	8950	8990	8990	8950	2
451	20240115	123300	667767410	9010	9010	9010	9010	0
452	20240115	123200	667767410	9010	8950	9010	8940	1712
453	20240115	123100	652370190	8960	8960	8960	8960	2
454	20240115	123000	652352270	8960	8960	8960	8960	0
455	20240115	122900	652352270	8960	8960	8960	8960	0
456	20240115	122800	652352270	8960	8960	8960	8960	20
457	20240115	122700	652173070	8950	8950	8950	8950	10
458	20240115	122600	652083570	8950	8950	8950	8950	0
459	20240115	122500	652083570	8950	8950	8950	8950	26
460	20240115	122400	651850870	8950	8950	8950	8950	0
461	20240115	122300	651850870	8950	8950	8950	8950	0
462	20240115	122200	651850870	8950	8950	8950	8950	0
463	20240115	122100	651850870	8950	8950	8950	8950	30
464	20240115	122000	651582370	8950	8950	8950	8950	0
465	20240115	121900	651582370	8950	8950	8950	8950	0
466	20240115	121800	651582370	8950	8950	8950	8950	0
467	20240115	121700	651582370	8950	8950	8950	8950	31
468	20240115	121600	651304920	8990	8990	8990	8990	0
469	20240115	121500	651304920	8990	8990	8990	8990	0
470	20240115	121400	651304920	8990	8990	8990	8990	0
471	20240115	121300	651304920	8990	8960	8990	8960	9
472	20240115	121200	651224250	8950	8950	8950	8950	179
473	20240115	121100	649622200	8960	8990	8990	8960	124
474	20240115	121000	648511070	8990	8990	8990	8990	0
475	20240115	120900	648511070	8990	8990	8990	8990	1
476	20240115	120800	648502080	8990	8980	8990	8980	7
477	20240115	120700	648439210	8980	8980	8980	8980	100
478	20240115	120600	647541210	8980	8980	8980	8980	0
479	20240115	120500	647541210	8980	8980	8980	8980	0
480	20240115	120400	647541210	8980	8980	8980	8980	0
481	20240115	120300	647541210	8980	8980	8980	8980	6
482	20240115	120200	647487330	8980	8980	8980	8980	100
483	20240115	120100	646589330	8980	8970	8980	8960	260
484	20240115	120000	644258170	8970	8970	8970	8970	20
485	20240115	115900	644078770	8980	8980	8980	8980	0
486	20240115	115800	644078770	8980	8980	8980	8980	0
487	20240115	115700	644078770	8980	8980	8980	8980	0
488	20240115	115600	644078770	8980	8980	8980	8980	0
489	20240115	115500	644078770	8980	8960	8980	8960	405
490	20240115	115400	640445490	8960	8960	8960	8960	50
491	20240115	115300	639997490	8960	8950	8960	8950	16
492	20240115	115200	639854280	8970	8970	8970	8970	0
493	20240115	115100	639854280	8970	8970	8970	8970	0
494	20240115	115000	639854280	8970	8970	8970	8970	1
495	20240115	114900	639845310	8940	8960	8960	8940	448
496	20240115	114800	635831270	8970	8970	8970	8970	0
497	20240115	114700	635831270	8970	8970	8970	8970	0
498	20240115	114600	635831270	8970	8970	8970	8970	0
499	20240115	114500	635831270	8970	8970	8970	8970	2
500	20240115	114400	635813330	8970	8970	8970	8970	0
501	20240115	114300	635813330	8970	8970	8970	8970	0
502	20240115	114200	635813330	8970	8970	8970	8970	0
503	20240115	114100	635813330	8970	8970	8970	8970	0
504	20240115	114000	635813330	8970	8970	8970	8970	0
505	20240115	113900	635813330	8970	8970	8970	8970	9
506	20240115	113800	635732600	8970	8970	8970	8970	0
507	20240115	113700	635732600	8970	8970	8970	8970	110
508	20240115	113600	634745900	8970	8970	8970	8970	0
509	20240115	113500	634745900	8970	8970	8970	8970	0
510	20240115	113400	634745900	8970	8970	8970	8970	0
511	20240115	113300	634745900	8970	8970	8970	8970	0
512	20240115	113200	634745900	8970	8920	8970	8900	1803
513	20240115	113100	618680170	8960	8960	8960	8960	0
514	20240115	113000	618680170	8960	8960	8960	8960	5
515	20240115	112900	618635370	8960	8960	8960	8960	0
516	20240115	112800	618635370	8960	8960	8960	8960	0
517	20240115	112700	618635370	8960	8960	8960	8960	1
518	20240115	112600	618626410	8960	8910	8960	8910	7034
519	20240115	112500	555626970	8880	8880	8880	8880	100
520	20240115	112400	554738970	8880	8880	8880	8880	357
521	20240115	112300	551568810	8880	8880	8880	8880	3
522	20240115	112200	551542170	8880	8880	8880	8880	0
523	20240115	112100	551542170	8880	8880	8880	8880	0
524	20240115	112000	551542170	8880	8880	8880	8880	105
525	20240115	111900	550609770	8880	8880	8880	8880	10
526	20240115	111800	550520970	8880	8900	8900	8880	349
527	20240115	111700	547420110	8910	8910	8910	8910	0
528	20240115	111600	547420110	8910	8910	8910	8910	0
529	20240115	111500	547420110	8910	8910	8910	8910	0
530	20240115	111400	547420110	8910	8900	8910	8900	105
531	20240115	111300	546485600	8910	8910	8910	8910	0
532	20240115	111200	546485600	8910	8910	8910	8910	0
533	20240115	111100	546485600	8910	8910	8910	8910	19
534	20240115	111000	546316310	8910	8910	8910	8910	5
535	20240115	110900	546271760	8910	8910	8910	8910	0
536	20240115	110800	546271760	8910	8910	8910	8910	6
537	20240115	110700	546218300	8910	8910	8910	8910	0
538	20240115	110600	546218300	8910	8910	8910	8910	0
539	20240115	110500	546218300	8910	8910	8910	8900	162
540	20240115	110400	544774930	8910	8910	8910	8910	1
541	20240115	110300	544766020	8880	8880	8880	8880	0
542	20240115	110200	544766020	8880	8880	8880	8880	40
543	20240115	110100	544410820	8880	8880	8880	8880	241
544	20240115	110000	542270740	8910	8910	8910	8910	0
545	20240115	105900	542270740	8910	8910	8910	8910	0
546	20240115	105800	542270740	8910	8900	8910	8900	500
547	20240115	105700	537817030	8900	8900	8900	8900	1000
548	20240115	105600	528917030	8900	8900	8900	8900	500
549	20240115	105500	524467030	8920	8920	8920	8920	100
550	20240115	105400	523575030	8920	8920	8920	8920	0
551	20240115	105300	523575030	8920	8860	8920	8860	54
552	20240115	105200	523096360	8860	8900	8900	8860	452
553	20240115	105100	519091540	8870	8870	8870	8870	2
554	20240115	105000	519073800	8860	8910	8910	8850	10324
555	20240115	104900	427567450	8930	8930	8930	8930	0
556	20240115	104800	427567450	8930	8930	8930	8930	11
557	20240115	104700	427469220	8900	8890	8900	8890	387
558	20240115	104600	424027800	8900	8900	8900	8900	319
559	20240115	104500	421188700	8900	8900	8900	8900	0
560	20240115	104400	421188700	8900	8900	8900	8900	0
561	20240115	104300	421188700	8900	8910	8910	8900	685
562	20240115	104200	415088450	8940	8940	8940	8940	1
563	20240115	104100	415079510	8940	8940	8940	8940	0
564	20240115	104000	415079510	8940	8940	8940	8940	0
565	20240115	103900	415079510	8940	8940	8940	8940	10
566	20240115	103800	414990110	8910	8910	8910	8910	58
567	20240115	103700	414473330	8910	8910	8910	8910	359
568	20240115	103600	411274640	8910	8910	8910	8910	1
569	20240115	103500	411265730	8910	8900	8910	8900	150
570	20240115	103400	409929730	8910	8880	8910	8870	649
571	20240115	103300	404156300	8880	8900	8930	8880	593
572	20240115	103200	398888560	8900	8890	8900	8870	741
573	20240115	103100	392297650	8900	8920	8920	8890	3027
574	20240115	103000	365348600	8920	8920	8920	8920	510
575	20240115	102900	360799400	8990	8960	8990	8960	75
576	20240115	102800	360126670	8920	9020	9020	8910	9195
577	20240115	102700	277985570	8980	9020	9020	8980	223
578	20240115	102600	275979690	9020	8980	9020	8980	52
579	20240115	102500	275512690	8980	8980	8980	8980	347
580	20240115	102400	272396630	8990	9020	9020	8990	21
581	20240115	102300	272207810	8990	9000	9000	8990	278
582	20240115	102200	269707590	8990	8990	8990	8990	400
583	20240115	102100	266111590	9060	9010	9060	9010	117
584	20240115	102000	265057370	9000	9000	9010	9000	209
585	20240115	101900	263176300	9000	9000	9000	9000	29
586	20240115	101800	262915300	9000	8990	9000	8990	505
587	20240115	101700	258371190	8990	9010	9010	8990	1322
588	20240115	101600	246476900	9010	9010	9010	9010	0
589	20240115	101500	246476900	9010	9010	9010	9010	413
590	20240115	101400	242755770	9010	9010	9010	9010	0
591	20240115	101300	242755770	9010	9010	9010	9010	30
592	20240115	101200	242485470	9010	9010	9010	9010	0
593	20240115	101100	242485470	9010	9020	9020	9010	1200
594	20240115	101000	231667130	9030	9030	9030	9030	292
595	20240115	100900	229030370	9030	9030	9030	9030	34
596	20240115	100800	228723350	9030	9030	9030	9030	152
597	20240115	100700	227350790	9030	9040	9040	9030	539
598	20240115	100600	222482920	9050	9070	9070	9050	1014
599	20240115	100500	213299800	9130	9100	9130	9080	37
600	20240115	100400	212963570	9150	9180	9180	9110	50
601	20240115	100300	212506980	9190	9200	9200	9190	18
602	20240115	100200	212341550	9100	9100	9200	9100	3517
603	20240115	100100	180091890	9100	9060	9100	9060	300
604	20240115	100000	177370480	9050	9050	9050	9050	1
605	20240115	095900	177361430	9060	9050	9060	9050	200
606	20240115	095800	175550830	9060	9060	9060	9060	0
607	20240115	095700	175550830	9060	9060	9060	9060	0
608	20240115	095600	175550830	9060	9060	9060	9060	0
609	20240115	095500	175550830	9060	9060	9060	9020	138
610	20240115	095400	174305990	9020	9020	9020	9020	1
611	20240115	095300	174296970	9060	9060	9060	9060	5
612	20240115	095200	174251670	9060	9020	9060	9020	22
613	20240115	095100	174053190	9060	9060	9060	9060	0
614	20240115	095000	174053190	9060	9060	9060	9060	0
615	20240115	094900	174053190	9060	9060	9060	9020	52
616	20240115	094800	173584070	9020	9020	9020	9020	162
617	20240115	094700	172122830	9060	9060	9060	9060	0
618	20240115	094600	172122830	9060	9060	9060	9060	10
619	20240115	094500	172032230	9060	9060	9060	9060	0
620	20240115	094400	172032230	9060	9020	9060	9020	90
621	20240115	094300	171220390	9020	9020	9020	9020	49
622	20240115	094200	170778410	9020	9020	9020	9020	200
623	20240115	094100	168974410	9010	9010	9010	9010	0
624	20240115	094000	168974410	9010	9030	9030	9010	451
625	20240115	093900	164908200	9050	9060	9060	9050	1509
626	20240115	093800	151251740	9060	9060	9060	9060	11
627	20240115	093700	151152080	9070	9070	9070	9070	1
628	20240115	093600	151143010	9070	9070	9070	9070	2
629	20240115	093500	151124870	9070	9070	9070	9070	0
630	20240115	093400	151124870	9070	9020	9070	9020	299
631	20240115	093300	148420190	9050	9050	9050	9050	112
632	20240115	093200	147406590	9050	9050	9050	9050	2
633	20240115	093100	147388490	9050	9050	9050	9050	1
634	20240115	093000	147379440	9010	9010	9010	9010	1
635	20240115	092900	147370430	9050	9060	9060	9010	732
636	20240115	092800	140767170	9060	9030	9070	9030	83
637	20240115	092700	140016040	9030	9030	9030	9030	0
638	20240115	092600	140016040	9030	9030	9110	9030	892
639	20240115	092500	131961120	9120	9120	9120	9120	0
640	20240115	092400	131961120	9120	9120	9120	9120	100
641	20240115	092300	131049120	9120	9070	9120	9060	165
642	20240115	092200	129548110	9120	9130	9140	9120	423
643	20240115	092100	125685870	9090	9090	9090	9090	40
644	20240115	092000	125322270	9130	9020	9130	9020	1008
645	20240115	091900	116145620	9020	9060	9060	9010	7
646	20240115	091800	116082410	9020	9060	9060	9020	164
647	20240115	091700	114603050	9070	9070	9070	9070	0
648	20240115	091600	114603050	9070	9070	9070	9070	3
649	20240115	091500	114575840	9070	9020	9070	9020	65
650	20240115	091400	113988940	9090	9090	9090	9090	53
651	20240115	091300	113507170	9010	9020	9020	9010	31
652	20240115	091200	113227560	9020	9020	9020	9020	47
653	20240115	091100	112803620	9020	8990	9020	8990	995
654	20240115	091000	103856570	9000	9000	9000	9000	102
655	20240115	090900	102938570	9000	9000	9000	8950	63
656	20240115	090800	102374070	9000	9000	9000	8920	25
657	20240115	090700	102150450	8950	8950	8980	8940	487
658	20240115	090600	97789570	8950	8940	8950	8900	2483
659	20240115	090500	75640890	8940	8990	8990	8940	1356
660	20240115	090400	63501170	8970	8990	9050	8970	3990
661	20240115	090300	27677390	9040	9060	9060	9040	30
662	20240115	090200	27405880	9040	9080	9080	9040	180
663	20240115	090100	25778260	9040	8990	9040	8970	834
664	20240115	090000	18262030	9040	9090	9090	8960	2016