KissMeData/200350/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	203700	575378040	9780	9780	9780	9780	476
3	20240117	203600	575378040	9780	9780	9780	9780	0
4	20240117	203500	575378040	9780	9780	9780	9780	0
5	20240117	203400	575378040	9780	9780	9780	9780	0
6	20240117	203300	575378040	9780	9780	9780	9780	0
7	20240117	203200	575378040	9780	9780	9780	9780	0
8	20240117	203100	575378040	9780	9780	9780	9780	0
9	20240117	203000	575378040	9780	9780	9780	9780	0
10	20240117	202900	575378040	9780	9780	9780	9780	0
11	20240117	202800	575378040	9780	9780	9780	9780	0
12	20240117	202700	575378040	9780	9780	9780	9780	0
13	20240117	202600	575378040	9780	9780	9780	9780	0
14	20240117	202500	575378040	9780	9780	9780	9780	0
15	20240117	202400	575378040	9780	9780	9780	9780	0
16	20240117	202300	575378040	9780	9780	9780	9780	0
17	20240117	202200	575378040	9780	9780	9780	9780	0
18	20240117	202100	575378040	9780	9780	9780	9780	0
19	20240117	202000	575378040	9780	9780	9780	9780	0
20	20240117	201900	575378040	9780	9780	9780	9780	0
21	20240117	201800	575378040	9780	9780	9780	9780	0
22	20240117	201700	575378040	9780	9780	9780	9780	0
23	20240117	201600	575378040	9780	9780	9780	9780	0
24	20240117	201500	575378040	9780	9780	9780	9780	0
25	20240117	201400	575378040	9780	9780	9780	9780	0
26	20240117	201300	575378040	9780	9780	9780	9780	0
27	20240117	201200	575378040	9780	9780	9780	9780	0
28	20240117	201100	575378040	9780	9780	9780	9780	0
29	20240117	201000	575378040	9780	9780	9780	9780	0
30	20240117	200900	575378040	9780	9780	9780	9780	0
31	20240117	200800	575378040	9780	9780	9780	9780	0
32	20240117	200700	575378040	9780	9780	9780	9780	476
33	20240117	200600	575378040	9780	9780	9780	9780	0
34	20240117	200500	575378040	9780	9780	9780	9780	0
35	20240117	200400	575378040	9780	9780	9780	9780	0
36	20240117	200300	575378040	9780	9780	9780	9780	0
37	20240117	200200	575378040	9780	9780	9780	9780	0
38	20240117	200100	575378040	9780	9780	9780	9780	0
39	20240117	200000	575378040	9780	9780	9780	9780	0
40	20240117	195900	575378040	9780	9780	9780	9780	0
41	20240117	195800	575378040	9780	9780	9780	9780	0
42	20240117	195700	575378040	9780	9780	9780	9780	0
43	20240117	195600	575378040	9780	9780	9780	9780	0
44	20240117	195500	575378040	9780	9780	9780	9780	0
45	20240117	195400	575378040	9780	9780	9780	9780	0
46	20240117	195300	575378040	9780	9780	9780	9780	0
47	20240117	195200	575378040	9780	9780	9780	9780	0
48	20240117	195100	575378040	9780	9780	9780	9780	0
49	20240117	195000	575378040	9780	9780	9780	9780	0
50	20240117	194900	575378040	9780	9780	9780	9780	0
51	20240117	194800	575378040	9780	9780	9780	9780	0
52	20240117	194700	575378040	9780	9780	9780	9780	0
53	20240117	194600	575378040	9780	9780	9780	9780	0
54	20240117	194500	575378040	9780	9780	9780	9780	0
55	20240117	194400	575378040	9780	9780	9780	9780	0
56	20240117	194300	575378040	9780	9780	9780	9780	0
57	20240117	194200	575378040	9780	9780	9780	9780	0
58	20240117	194100	575378040	9780	9780	9780	9780	0
59	20240117	194000	575378040	9780	9780	9780	9780	0
60	20240117	193900	575378040	9780	9780	9780	9780	0
61	20240117	193800	575378040	9780	9780	9780	9780	0
62	20240117	193700	575378040	9780	9780	9780	9780	476
63	20240117	193600	575378040	9780	9780	9780	9780	0
64	20240117	193500	575378040	9780	9780	9780	9780	0
65	20240117	193400	575378040	9780	9780	9780	9780	0
66	20240117	193300	575378040	9780	9780	9780	9780	0
67	20240117	193200	575378040	9780	9780	9780	9780	0
68	20240117	193100	575378040	9780	9780	9780	9780	0
69	20240117	193000	575378040	9780	9780	9780	9780	0
70	20240117	192900	575378040	9780	9780	9780	9780	0
71	20240117	192800	575378040	9780	9780	9780	9780	0
72	20240117	192700	575378040	9780	9780	9780	9780	0
73	20240117	192600	575378040	9780	9780	9780	9780	0
74	20240117	192500	575378040	9780	9780	9780	9780	0
75	20240117	192400	575378040	9780	9780	9780	9780	0
76	20240117	192300	575378040	9780	9780	9780	9780	0
77	20240117	192200	575378040	9780	9780	9780	9780	0
78	20240117	192100	575378040	9780	9780	9780	9780	0
79	20240117	192000	575378040	9780	9780	9780	9780	0
80	20240117	191900	575378040	9780	9780	9780	9780	0
81	20240117	191800	575378040	9780	9780	9780	9780	0
82	20240117	191700	575378040	9780	9780	9780	9780	0
83	20240117	191600	575378040	9780	9780	9780	9780	0
84	20240117	191500	575378040	9780	9780	9780	9780	0
85	20240117	191400	575378040	9780	9780	9780	9780	0
86	20240117	191300	575378040	9780	9780	9780	9780	0
87	20240117	191200	575378040	9780	9780	9780	9780	0
88	20240117	191100	575378040	9780	9780	9780	9780	0
89	20240117	191000	575378040	9780	9780	9780	9780	0
90	20240117	190900	575378040	9780	9780	9780	9780	0
91	20240117	190800	575378040	9780	9780	9780	9780	0
92	20240117	190700	575378040	9780	9780	9780	9780	476
93	20240117	190600	575378040	9780	9780	9780	9780	0
94	20240117	190500	575378040	9780	9780	9780	9780	0
95	20240117	190400	575378040	9780	9780	9780	9780	0
96	20240117	190300	575378040	9780	9780	9780	9780	0
97	20240117	190200	575378040	9780	9780	9780	9780	0
98	20240117	190100	575378040	9780	9780	9780	9780	0
99	20240117	190000	575378040	9780	9780	9780	9780	0
100	20240117	185900	575378040	9780	9780	9780	9780	0
101	20240117	185800	575378040	9780	9780	9780	9780	0
102	20240117	185700	575378040	9780	9780	9780	9780	0
103	20240117	185600	575378040	9780	9780	9780	9780	0
104	20240117	185500	575378040	9780	9780	9780	9780	0
105	20240117	185400	575378040	9780	9780	9780	9780	0
106	20240117	185300	575378040	9780	9780	9780	9780	0
107	20240117	185200	575378040	9780	9780	9780	9780	0
108	20240117	185100	575378040	9780	9780	9780	9780	0
109	20240117	185000	575378040	9780	9780	9780	9780	0
110	20240117	184900	575378040	9780	9780	9780	9780	0
111	20240117	184800	575378040	9780	9780	9780	9780	0
112	20240117	184700	575378040	9780	9780	9780	9780	0
113	20240117	184600	575378040	9780	9780	9780	9780	0
114	20240117	184500	575378040	9780	9780	9780	9780	0
115	20240117	184400	575378040	9780	9780	9780	9780	0
116	20240117	184300	575378040	9780	9780	9780	9780	0
117	20240117	184200	575378040	9780	9780	9780	9780	0
118	20240117	184100	575378040	9780	9780	9780	9780	0
119	20240117	184000	575378040	9780	9780	9780	9780	0
120	20240117	183900	575378040	9780	9780	9780	9780	0
121	20240117	183800	575378040	9780	9780	9780	9780	0
122	20240117	183700	575378040	9780	9780	9780	9780	476
123	20240117	183600	575378040	9780	9780	9780	9780	0
124	20240117	183500	575378040	9780	9780	9780	9780	0
125	20240117	183400	575378040	9780	9780	9780	9780	0
126	20240117	183300	575378040	9780	9780	9780	9780	0
127	20240117	183200	575378040	9780	9780	9780	9780	0
128	20240117	183100	575378040	9780	9780	9780	9780	0
129	20240117	183000	575378040	9780	9780	9780	9780	0
130	20240117	182900	575378040	9780	9780	9780	9780	0
131	20240117	182800	575378040	9780	9780	9780	9780	0
132	20240117	182700	575378040	9780	9780	9780	9780	0
133	20240117	182600	575378040	9780	9780	9780	9780	0
134	20240117	182500	575378040	9780	9780	9780	9780	0
135	20240117	182400	575378040	9780	9780	9780	9780	0
136	20240117	182300	575378040	9780	9780	9780	9780	0
137	20240117	182200	575378040	9780	9780	9780	9780	0
138	20240117	182100	575378040	9780	9780	9780	9780	0
139	20240117	182000	575378040	9780	9780	9780	9780	0
140	20240117	181900	575378040	9780	9780	9780	9780	0
141	20240117	181800	575378040	9780	9780	9780	9780	0
142	20240117	181700	575378040	9780	9780	9780	9780	0
143	20240117	181600	575378040	9780	9780	9780	9780	0
144	20240117	181500	575378040	9780	9780	9780	9780	0
145	20240117	181400	575378040	9780	9780	9780	9780	0
146	20240117	181300	575378040	9780	9780	9780	9780	0
147	20240117	181200	575378040	9780	9780	9780	9780	0
148	20240117	181100	575378040	9780	9780	9780	9780	0
149	20240117	181000	575378040	9780	9780	9780	9780	0
150	20240117	180900	575378040	9780	9780	9780	9780	0
151	20240117	180800	575378040	9780	9780	9780	9780	0
152	20240117	180700	575378040	9780	9780	9780	9780	476
153	20240117	180600	575378040	9780	9780	9780	9780	0
154	20240117	180500	575378040	9780	9780	9780	9780	0
155	20240117	180400	575378040	9780	9780	9780	9780	0
156	20240117	180300	575378040	9780	9780	9780	9780	0
157	20240117	180200	575378040	9780	9780	9780	9780	0
158	20240117	180100	575378040	9780	9780	9780	9780	0
159	20240117	180000	575378040	9780	9780	9780	9780	0
160	20240117	175900	575378040	9780	9780	9780	9780	0
161	20240117	175800	575378040	9780	9780	9780	9780	0
162	20240117	175700	575378040	9780	9780	9780	9780	0
163	20240117	175600	575378040	9780	9780	9780	9780	0
164	20240117	175500	575378040	9780	9780	9780	9780	0
165	20240117	175400	575378040	9780	9780	9780	9780	0
166	20240117	175300	575378040	9780	9780	9780	9780	0
167	20240117	175200	575378040	9780	9780	9780	9780	0
168	20240117	175100	575378040	9780	9780	9780	9780	0
169	20240117	175000	575378040	9780	9780	9780	9780	0
170	20240117	174900	575378040	9780	9780	9780	9780	0
171	20240117	174800	575378040	9780	9780	9780	9780	0
172	20240117	174700	575378040	9780	9780	9780	9780	0
173	20240117	174600	575378040	9780	9780	9780	9780	0
174	20240117	174500	575378040	9780	9780	9780	9780	0
175	20240117	174400	575378040	9780	9780	9780	9780	0
176	20240117	174300	575378040	9780	9780	9780	9780	0
177	20240117	174200	575378040	9780	9780	9780	9780	0
178	20240117	174100	575378040	9780	9780	9780	9780	0
179	20240117	174000	575378040	9780	9780	9780	9780	0
180	20240117	173900	575378040	9780	9780	9780	9780	0
181	20240117	173800	575378040	9780	9780	9780	9780	0
182	20240117	173700	575378040	9780	9780	9780	9780	476
183	20240117	173600	575378040	9780	9780	9780	9780	0
184	20240117	173500	575378040	9780	9780	9780	9780	0
185	20240117	173400	575378040	9780	9780	9780	9780	0
186	20240117	173300	575378040	9780	9780	9780	9780	0
187	20240117	173200	575378040	9780	9780	9780	9780	0
188	20240117	173100	575378040	9780	9780	9780	9780	0
189	20240117	173000	575378040	9780	9780	9780	9780	0
190	20240117	172900	575378040	9780	9780	9780	9780	0
191	20240117	172800	575378040	9780	9780	9780	9780	0
192	20240117	172700	575378040	9780	9780	9780	9780	0
193	20240117	172600	575378040	9780	9780	9780	9780	0
194	20240117	172500	575378040	9780	9780	9780	9780	0
195	20240117	172400	575378040	9780	9780	9780	9780	0
196	20240117	172300	575378040	9780	9780	9780	9780	0
197	20240117	172200	575378040	9780	9780	9780	9780	0
198	20240117	172100	575378040	9780	9780	9780	9780	0
199	20240117	172000	575378040	9780	9780	9780	9780	0
200	20240117	171900	575378040	9780	9780	9780	9780	0
201	20240117	171800	575378040	9780	9780	9780	9780	0
202	20240117	171700	575378040	9780	9780	9780	9780	0
203	20240117	171600	575378040	9780	9780	9780	9780	0
204	20240117	171500	575378040	9780	9780	9780	9780	0
205	20240117	171400	575378040	9780	9780	9780	9780	0
206	20240117	171300	575378040	9780	9780	9780	9780	0
207	20240117	171200	575378040	9780	9780	9780	9780	0
208	20240117	171100	575378040	9780	9780	9780	9780	0
209	20240117	171000	575378040	9780	9780	9780	9780	0
210	20240117	170900	575378040	9780	9780	9780	9780	0
211	20240117	170800	575378040	9780	9780	9780	9780	0
212	20240117	170700	575378040	9780	9780	9780	9780	476
213	20240117	170600	575378040	9780	9780	9780	9780	0
214	20240117	170500	575378040	9780	9780	9780	9780	0
215	20240117	170400	575378040	9780	9780	9780	9780	0
216	20240117	170300	575378040	9780	9780	9780	9780	0
217	20240117	170200	575378040	9780	9780	9780	9780	0
218	20240117	170100	575378040	9780	9780	9780	9780	0
219	20240117	170000	575378040	9780	9780	9780	9780	0
220	20240117	165900	575378040	9780	9780	9780	9780	0
221	20240117	165800	575378040	9780	9780	9780	9780	0
222	20240117	165700	575378040	9780	9780	9780	9780	0
223	20240117	165600	575378040	9780	9780	9780	9780	0
224	20240117	165500	575378040	9780	9780	9780	9780	0
225	20240117	165400	575378040	9780	9780	9780	9780	0
226	20240117	165300	575378040	9780	9780	9780	9780	0
227	20240117	165200	575378040	9780	9780	9780	9780	0
228	20240117	165100	575378040	9780	9780	9780	9780	0
229	20240117	165000	575378040	9780	9780	9780	9780	0
230	20240117	164900	575378040	9780	9780	9780	9780	0
231	20240117	164800	575378040	9780	9780	9780	9780	0
232	20240117	164700	575378040	9780	9780	9780	9780	0
233	20240117	164600	575378040	9780	9780	9780	9780	0
234	20240117	164500	575378040	9780	9780	9780	9780	0
235	20240117	164400	575378040	9780	9780	9780	9780	0
236	20240117	164300	575378040	9780	9780	9780	9780	0
237	20240117	164200	575378040	9780	9780	9780	9780	0
238	20240117	164100	575378040	9780	9780	9780	9780	0
239	20240117	164000	575378040	9780	9780	9780	9780	0
240	20240117	163900	575378040	9780	9780	9780	9780	0
241	20240117	163800	575378040	9780	9780	9780	9780	0
242	20240117	163700	575378040	9780	9780	9780	9780	476
243	20240117	163600	575378040	9780	9780	9780	9780	0
244	20240117	163500	575378040	9780	9780	9780	9780	0
245	20240117	163400	575378040	9780	9780	9780	9780	0
246	20240117	163300	575378040	9780	9780	9780	9780	0
247	20240117	163200	575378040	9780	9780	9780	9780	0
248	20240117	163100	575378040	9780	9780	9780	9780	0
249	20240117	163000	575378040	9780	9780	9780	9780	0
250	20240117	162900	575378040	9780	9780	9780	9780	0
251	20240117	162800	575378040	9780	9780	9780	9780	0
252	20240117	162700	575378040	9780	9780	9780	9780	0
253	20240117	162600	575378040	9780	9780	9780	9780	0
254	20240117	162500	575378040	9780	9780	9780	9780	0
255	20240117	162400	575378040	9780	9780	9780	9780	0
256	20240117	162300	575378040	9780	9780	9780	9780	0
257	20240117	162200	575378040	9780	9780	9780	9780	0
258	20240117	162100	575378040	9780	9780	9780	9780	0
259	20240117	162000	575378040	9780	9780	9780	9780	0
260	20240117	161900	575378040	9780	9780	9780	9780	0
261	20240117	161800	575378040	9780	9780	9780	9780	0
262	20240117	161700	575378040	9780	9780	9780	9780	0
263	20240117	161600	575378040	9780	9780	9780	9780	0
264	20240117	161500	575378040	9780	9780	9780	9780	0
265	20240117	161400	575378040	9780	9780	9780	9780	0
266	20240117	161300	575378040	9780	9780	9780	9780	0
267	20240117	161200	575378040	9780	9780	9780	9780	0
268	20240117	161100	575378040	9780	9780	9780	9780	0
269	20240117	161000	575378040	9780	9780	9780	9780	0
270	20240117	160900	575378040	9780	9780	9780	9780	0
271	20240117	160800	575378040	9780	9780	9780	9780	0
272	20240117	160700	575378040	9780	9780	9780	9780	476
273	20240117	160600	575378040	9780	9780	9780	9780	0
274	20240117	160500	575378040	9780	9780	9780	9780	0
275	20240117	160400	575378040	9780	9780	9780	9780	0
276	20240117	160300	575378040	9780	9780	9780	9780	0
277	20240117	160200	575378040	9780	9780	9780	9780	0
278	20240117	160100	575378040	9780	9780	9780	9780	0
279	20240117	160000	575378040	9780	9780	9780	9780	0
280	20240117	155900	575378040	9780	9780	9780	9780	0
281	20240117	155800	575378040	9780	9780	9780	9780	0
282	20240117	155700	575378040	9780	9780	9780	9780	0
283	20240117	155600	575378040	9780	9780	9780	9780	0
284	20240117	155500	575378040	9780	9780	9780	9780	0
285	20240117	155400	575378040	9780	9780	9780	9780	0
286	20240117	155300	575378040	9780	9780	9780	9780	0
287	20240117	155200	575378040	9780	9780	9780	9780	0
288	20240117	155100	575378040	9780	9780	9780	9780	0
289	20240117	155000	575378040	9780	9780	9780	9780	0
290	20240117	154900	575378040	9780	9780	9780	9780	0
291	20240117	154800	575378040	9780	9780	9780	9780	0
292	20240117	154700	575378040	9780	9780	9780	9780	0
293	20240117	154600	575378040	9780	9780	9780	9780	0
294	20240117	154500	575378040	9780	9780	9780	9780	0
295	20240117	154400	575378040	9780	9780	9780	9780	0
296	20240117	154300	575378040	9780	9780	9780	9780	0
297	20240117	154200	575378040	9780	9780	9780	9780	0
298	20240117	154100	575378040	9780	9780	9780	9780	0
299	20240117	154000	575378040	9780	9780	9780	9780	0
300	20240117	153900	575378040	9780	9780	9780	9780	0
301	20240117	153800	575378040	9780	9780	9780	9780	0
302	20240117	153700	575378040	9780	9780	9780	9780	476
303	20240117	153600	575378040	9780	9780	9780	9780	0
304	20240117	153500	575378040	9780	9780	9780	9780	0
305	20240117	153400	575378040	9780	9780	9780	9780	0
306	20240117	153300	575378040	9780	9780	9780	9780	0
307	20240117	153200	575378040	9780	9780	9780	9780	0
308	20240117	153100	575378040	9780	9780	9780	9780	0
309	20240117	153000	575378040	9780	9780	9780	9780	476
310	20240117	152900	570722760	9800	9800	9800	9800	0
311	20240117	152800	570722760	9800	9800	9800	9800	0
312	20240117	152700	570722760	9800	9800	9800	9800	0
313	20240117	152600	570722760	9800	9800	9800	9800	0
314	20240117	152500	570722760	9800	9800	9800	9800	0
315	20240117	152400	570722760	9800	9800	9800	9800	0
316	20240117	152300	570722760	9800	9800	9800	9800	0
317	20240117	152200	570722760	9800	9800	9800	9800	0
318	20240117	152100	570722760	9800	9800	9800	9800	0
319	20240117	152000	570722760	9800	9800	9800	9800	0
320	20240117	151900	570722760	9800	9800	9800	9800	15
321	20240117	151800	570575760	9800	9800	9800	9800	10
322	20240117	151700	570477760	9810	9810	9810	9810	14
323	20240117	151600	570340420	9820	9820	9820	9820	0
324	20240117	151500	570340420	9820	9820	9820	9820	0
325	20240117	151400	570340420	9820	9820	9820	9820	15
326	20240117	151300	570193120	9780	9780	9780	9780	0
327	20240117	151200	570193120	9780	9820	9820	9780	284
328	20240117	151100	567414620	9820	9820	9820	9820	0
329	20240117	151000	567414620	9820	9820	9820	9820	0
330	20240117	150900	567414620	9820	9830	9830	9820	22
331	20240117	150800	567198500	9830	9830	9830	9830	0
332	20240117	150700	567198500	9830	9830	9830	9830	14
333	20240117	150600	567060880	9780	9810	9810	9780	89
334	20240117	150500	566187880	9810	9810	9810	9810	14
335	20240117	150400	566050540	9810	9810	9810	9810	0
336	20240117	150300	566050540	9810	9810	9810	9810	0
337	20240117	150200	566050540	9810	9760	9810	9760	2014
338	20240117	150100	546393200	9810	9810	9810	9810	0
339	20240117	150000	546393200	9810	9810	9810	9810	14
340	20240117	145900	546255860	9760	9760	9760	9760	0
341	20240117	145800	546255860	9760	9810	9810	9760	15
342	20240117	145700	546108760	9810	9810	9810	9810	1
343	20240117	145600	546098950	9810	9810	9810	9810	1007
344	20240117	145500	536220280	9830	9810	9830	9810	19
345	20240117	145400	536033610	9810	9810	9810	9810	5
346	20240117	145300	535984560	9830	9830	9830	9830	34
347	20240117	145200	535650340	9830	9830	9830	9830	0
348	20240117	145100	535650340	9830	9830	9830	9830	64
349	20240117	145000	535021220	9830	9830	9830	9830	0
350	20240117	144900	535021220	9830	9830	9830	9830	0
351	20240117	144800	535021220	9830	9830	9830	9830	14
352	20240117	144700	534883600	9830	9830	9830	9830	1000
353	20240117	144600	525053600	9830	9830	9830	9830	14
354	20240117	144500	524915980	9810	9810	9810	9810	87
355	20240117	144400	524062510	9810	9820	9820	9810	15
356	20240117	144300	523915220	9820	9820	9820	9820	1000
357	20240117	144200	514095220	9820	9820	9820	9820	3
358	20240117	144100	514065760	9820	9820	9820	9820	29
359	20240117	144000	513780980	9820	9820	9820	9820	0
360	20240117	143900	513780980	9820	9820	9820	9820	14
361	20240117	143800	513643500	9750	9770	9770	9750	853
362	20240117	143700	505321230	9820	9820	9820	9820	23
363	20240117	143600	505095370	9820	9820	9820	9820	0
364	20240117	143500	505095370	9820	9820	9820	9820	0
365	20240117	143400	505095370	9820	9760	9820	9760	18
366	20240117	143300	504918850	9820	9760	9820	9760	37
367	20240117	143200	504557610	9830	9830	9830	9830	53
368	20240117	143100	504036620	9830	9830	9830	9830	0
369	20240117	143000	504036620	9830	9830	9830	9830	14
370	20240117	142900	503899000	9830	9830	9830	9830	0
371	20240117	142800	503899000	9830	9830	9830	9830	0
372	20240117	142700	503899000	9830	9810	9830	9810	120
373	20240117	142600	502721520	9810	9800	9810	9800	913
374	20240117	142500	493765560	9800	9800	9800	9800	14
375	20240117	142400	493628360	9800	9800	9800	9800	0
376	20240117	142300	493628360	9800	9800	9800	9790	32
377	20240117	142200	493314790	9770	9770	9770	9770	0
378	20240117	142100	493314790	9770	9770	9770	9770	40
379	20240117	142000	492923990	9810	9810	9810	9810	14
380	20240117	141900	492786650	9810	9810	9810	9810	0
381	20240117	141800	492786650	9810	9810	9810	9810	18
382	20240117	141700	492610070	9810	9810	9810	9810	0
383	20240117	141600	492610070	9810	9810	9810	9810	15
384	20240117	141500	492462920	9760	9760	9760	9760	1
385	20240117	141400	492453160	9800	9800	9800	9800	0
386	20240117	141300	492453160	9800	9800	9800	9800	14
387	20240117	141200	492315960	9760	9780	9780	9760	89
388	20240117	141100	491447030	9800	9800	9800	9800	14
389	20240117	141000	491309830	9800	9800	9800	9800	0
390	20240117	140900	491309830	9800	9800	9800	9800	54
391	20240117	140800	490780630	9770	9770	9770	9770	0
392	20240117	140700	490780630	9770	9770	9770	9770	67
393	20240117	140600	490126040	9810	9810	9810	9810	14
394	20240117	140500	489988700	9800	9800	9800	9800	0
395	20240117	140400	489988700	9800	9800	9810	9800	17
396	20240117	140300	489822070	9770	9770	9770	9770	0
397	20240117	140200	489822070	9770	9770	9770	9770	9
398	20240117	140100	489734140	9800	9800	9800	9800	14
399	20240117	140000	489596940	9800	9800	9800	9800	0
400	20240117	135900	489596940	9800	9800	9800	9800	14
401	20240117	135800	489459740	9800	9800	9800	9800	37
402	20240117	135700	489097140	9810	9810	9810	9810	14
403	20240117	135600	488959800	9810	9810	9810	9810	13
404	20240117	135500	488832270	9810	9810	9810	9810	1
405	20240117	135400	488822460	9810	9810	9810	9810	14
406	20240117	135300	488685120	9810	9810	9810	9810	0
407	20240117	135200	488685120	9810	9810	9810	9810	14
408	20240117	135100	488547780	9810	9810	9810	9810	30
409	20240117	135000	488253480	9810	9810	9810	9810	14
410	20240117	134900	488116140	9800	9800	9800	9800	64
411	20240117	134800	487488940	9800	9800	9800	9800	22
412	20240117	134700	487273340	9800	9800	9800	9800	14
413	20240117	134600	487136140	9780	9780	9780	9780	61
414	20240117	134500	486539560	9780	9780	9780	9780	14
415	20240117	134400	486402640	9770	9770	9770	9770	0
416	20240117	134300	486402640	9770	9770	9770	9770	1
417	20240117	134200	486392870	9770	9770	9770	9770	108
418	20240117	134100	485337710	9770	9770	9770	9770	1
419	20240117	134000	485327940	9780	9780	9780	9780	14
420	20240117	133900	485191020	9780	9780	9780	9780	0
421	20240117	133800	485191020	9780	9780	9780	9780	14
422	20240117	133700	485054100	9770	9770	9770	9770	0
423	20240117	133600	485054100	9770	9780	9780	9770	267
424	20240117	133500	482445370	9780	9780	9780	9780	9
425	20240117	133400	482357350	9770	9780	9780	9770	109
426	20240117	133300	481292330	9780	9790	9790	9780	219
427	20240117	133200	479150450	9800	9800	9800	9800	0
428	20240117	133100	479150450	9800	9800	9800	9800	14
429	20240117	133000	479013250	9800	9800	9800	9800	0
430	20240117	132900	479013250	9800	9800	9800	9800	23
431	20240117	132800	478787850	9800	9800	9800	9800	5
432	20240117	132700	478738850	9800	9800	9800	9790	356
433	20240117	132600	475251450	9880	9880	9880	9880	18
434	20240117	132500	475073610	9880	9880	9880	9880	0
435	20240117	132400	475073610	9880	9880	9880	9880	14
436	20240117	132300	474935290	9820	9820	9820	9820	0
437	20240117	132200	474935290	9820	9820	9820	9820	14
438	20240117	132100	474797810	9820	9820	9820	9820	0
439	20240117	132000	474797810	9820	9820	9820	9820	0
440	20240117	131900	474797810	9820	9820	9820	9820	0
441	20240117	131800	474797810	9820	9790	9820	9780	143
442	20240117	131700	473398110	9790	9790	9790	9790	0
443	20240117	131600	473398110	9790	9790	9790	9790	1
444	20240117	131500	473388320	9790	9790	9790	9790	1
445	20240117	131400	473378530	9790	9790	9790	9790	10
446	20240117	131300	473280630	9780	9770	9780	9770	971
447	20240117	131200	463786250	9780	9780	9780	9780	2
448	20240117	131100	463766690	9770	9770	9770	9770	90
449	20240117	131000	462887390	9770	9770	9770	9770	200
450	20240117	130900	460933390	9770	9780	9780	9770	769
451	20240117	130800	453419270	9790	9790	9790	9790	2
452	20240117	130700	453399690	9790	9780	9790	9780	3
453	20240117	130600	453370330	9780	9780	9780	9780	9
454	20240117	130500	453282310	9780	9780	9780	9780	90
455	20240117	130400	452402110	9780	9790	9790	9780	113
456	20240117	130300	451296730	9790	9790	9790	9790	0
457	20240117	130200	451296730	9790	9790	9790	9790	100
458	20240117	130100	450317730	9790	9800	9800	9790	318
459	20240117	130000	447202140	9810	9810	9810	9810	0
460	20240117	125900	447202140	9810	9810	9810	9810	20
461	20240117	125800	447005940	9810	9810	9810	9810	0
462	20240117	125700	447005940	9810	9820	9820	9810	58
463	20240117	125600	446436940	9810	9810	9810	9810	0
464	20240117	125500	446436940	9810	9810	9810	9810	1
465	20240117	125400	446427130	9880	9880	9880	9880	0
466	20240117	125300	446427130	9880	9880	9880	9880	0
467	20240117	125200	446427130	9880	9880	9880	9880	0
468	20240117	125100	446427130	9880	9880	9880	9880	1
469	20240117	125000	446417250	9880	9840	9880	9840	52
470	20240117	124900	445904400	9800	9800	9800	9800	176
471	20240117	124800	444179600	9800	9800	9800	9800	0
472	20240117	124700	444179600	9800	9800	9800	9800	201
473	20240117	124600	442209800	9800	9800	9800	9800	7
474	20240117	124500	442141200	9800	9800	9800	9800	10
475	20240117	124400	442043200	9790	9790	9790	9790	1
476	20240117	124300	442033410	9800	9800	9800	9800	50
477	20240117	124200	441543410	9800	9800	9800	9800	50
478	20240117	124100	441053410	9800	9800	9800	9800	50
479	20240117	124000	440563410	9800	9800	9800	9800	1
480	20240117	123900	440553610	9800	9800	9800	9800	133
481	20240117	123800	439250210	9800	9800	9800	9800	0
482	20240117	123700	439250210	9800	9800	9800	9800	0
483	20240117	123600	439250210	9800	9800	9800	9800	156
484	20240117	123500	437721410	9800	9810	9810	9800	50
485	20240117	123400	437231170	9810	9810	9810	9810	17
486	20240117	123300	437064400	9800	9800	9800	9800	5
487	20240117	123200	437015400	9810	9810	9810	9810	0
488	20240117	123100	437015400	9810	9810	9810	9810	1
489	20240117	123000	437005590	9810	9810	9810	9810	2
490	20240117	122900	436985970	9810	9810	9810	9810	0
491	20240117	122800	436985970	9810	9810	9810	9810	0
492	20240117	122700	436985970	9810	9810	9810	9810	1
493	20240117	122600	436976160	9810	9810	9810	9810	1
494	20240117	122500	436966350	9810	9810	9810	9810	0
495	20240117	122400	436966350	9810	9810	9810	9810	0
496	20240117	122300	436966350	9810	9810	9810	9810	0
497	20240117	122200	436966350	9810	9810	9810	9810	0
498	20240117	122100	436966350	9810	9810	9810	9810	0
499	20240117	122000	436966350	9810	9810	9810	9810	1
500	20240117	121900	436956540	9730	9730	9730	9730	0
501	20240117	121800	436956540	9730	9730	9730	9730	0
502	20240117	121700	436956540	9730	9730	9730	9730	0
503	20240117	121600	436956540	9730	9730	9730	9730	0
504	20240117	121500	436956540	9730	9730	9730	9730	0
505	20240117	121400	436956540	9730	9730	9730	9730	0
506	20240117	121300	436956540	9730	9730	9730	9730	0
507	20240117	121200	436956540	9730	9750	9750	9730	51
508	20240117	121100	436459670	9840	9840	9840	9840	20
509	20240117	121000	436262870	9830	9830	9830	9830	0
510	20240117	120900	436262870	9830	9830	9830	9830	51
511	20240117	120800	435761540	9820	9820	9820	9820	0
512	20240117	120700	435761540	9820	9800	9820	9800	655
513	20240117	120600	429332410	9800	9720	9800	9710	1140
514	20240117	120500	418171670	9710	9710	9710	9710	0
515	20240117	120400	418171670	9710	9720	9720	9710	54
516	20240117	120300	417647230	9720	9720	9720	9720	0
517	20240117	120200	417647230	9720	9720	9720	9720	0
518	20240117	120100	417647230	9720	9720	9720	9720	0
519	20240117	120000	417647230	9720	9720	9720	9720	0
520	20240117	115900	417647230	9720	9720	9720	9720	0
521	20240117	115800	417647230	9720	9720	9720	9720	14
522	20240117	115700	417511150	9720	9720	9720	9720	0
523	20240117	115600	417511150	9720	9720	9720	9720	0
524	20240117	115500	417511150	9720	9720	9720	9720	1
525	20240117	115400	417501430	9790	9790	9790	9790	5
526	20240117	115300	417452480	9720	9720	9720	9720	110
527	20240117	115200	416383280	9720	9720	9720	9720	124
528	20240117	115100	415178000	9690	9690	9690	9690	10
529	20240117	115000	415081100	9680	9690	9690	9680	2
530	20240117	114900	415061730	9670	9670	9670	9670	0
531	20240117	114800	415061730	9670	9670	9670	9670	32
532	20240117	114700	414752290	9680	9680	9680	9680	101
533	20240117	114600	413774610	9680	9680	9680	9680	500
534	20240117	114500	408934610	9670	9670	9670	9670	0
535	20240117	114400	408934610	9670	9670	9670	9670	0
536	20240117	114300	408934610	9670	9690	9690	9670	1352
537	20240117	114200	395850610	9690	9690	9690	9690	10
538	20240117	114100	395753710	9690	9710	9710	9690	490
539	20240117	114000	391002460	9700	9720	9720	9700	529
540	20240117	113900	385867880	9700	9700	9700	9700	0
541	20240117	113800	385867880	9700	9700	9700	9700	0
542	20240117	113700	385867880	9700	9700	9700	9700	0
543	20240117	113600	385867880	9700	9700	9700	9700	0
544	20240117	113500	385867880	9700	9750	9780	9700	992
545	20240117	113400	376205640	9750	9750	9750	9750	20
546	20240117	113300	376010640	9750	9770	9770	9750	38
547	20240117	113200	375640100	9770	9770	9770	9770	10
548	20240117	113100	375542400	9780	9780	9780	9780	0
549	20240117	113000	375542400	9780	9780	9780	9780	4
550	20240117	112900	375503280	9720	9750	9750	9720	1887
551	20240117	112800	357155950	9750	9750	9750	9750	512
552	20240117	112700	352163950	9760	9770	9770	9760	1036
553	20240117	112600	342052490	9790	9790	9790	9790	0
554	20240117	112500	342052490	9790	9760	9790	9760	603
555	20240117	112400	336150560	9760	9800	9800	9760	1634
556	20240117	112300	320171820	9790	9800	9800	9790	2307
557	20240117	112200	297563230	9780	9830	9830	9780	1768
558	20240117	112100	280230780	9830	9830	9830	9830	679
559	20240117	112000	273556210	9830	9840	9840	9830	146
560	20240117	111900	272121020	9900	9840	9900	9840	2001
561	20240117	111800	252335000	9830	9830	9830	9830	100
562	20240117	111700	251352000	9840	9840	9840	9840	492
563	20240117	111600	246510720	9840	9840	9840	9840	509
564	20240117	111500	241502160	9840	9840	9840	9840	0
565	20240117	111400	241502160	9840	9850	9850	9840	1069
566	20240117	111300	230983100	9840	9870	9870	9840	57
567	20240117	111200	230421920	9870	9880	9880	9870	913
568	20240117	111100	221410600	9870	9870	9880	9870	96
569	20240117	111000	220463030	9870	9870	9870	9870	150
570	20240117	110900	218982530	9870	9870	9870	9870	0
571	20240117	110800	218982530	9870	9870	9870	9870	0
572	20240117	110700	218982530	9870	9870	9870	9870	100
573	20240117	110600	217995530	9870	9870	9870	9870	0
574	20240117	110500	217995530	9870	9860	9870	9860	105
575	20240117	110400	216960200	9860	9860	9860	9860	12
576	20240117	110300	216841880	9860	9860	9860	9860	1
577	20240117	110200	216832020	9860	9860	9860	9860	0
578	20240117	110100	216832020	9860	9860	9860	9860	0
579	20240117	110000	216832020	9860	9810	9860	9810	13
580	20240117	105900	216704340	9820	9830	9830	9820	630
581	20240117	105800	210514820	9830	9830	9830	9830	0
582	20240117	105700	210514820	9830	9830	9830	9830	0
583	20240117	105600	210514820	9830	9830	9830	9830	0
584	20240117	105500	210514820	9830	9830	9830	9830	0
585	20240117	105400	210514820	9830	9880	9880	9830	141
586	20240117	105300	209127340	9840	9850	9850	9840	100
587	20240117	105200	208142540	9840	9840	9840	9840	0
588	20240117	105100	208142540	9840	9840	9840	9840	150
589	20240117	105000	206666540	9840	9870	9870	9840	610
590	20240117	104900	200654450	9870	9890	9890	9870	168
591	20240117	104800	198994400	9900	9910	9910	9900	586
592	20240117	104700	193190610	9930	9930	9930	9930	0
593	20240117	104600	193190610	9930	9930	9930	9930	10
594	20240117	104500	193091310	9910	9910	9910	9910	0
595	20240117	104400	193091310	9910	9910	9910	9910	0
596	20240117	104300	193091310	9910	9920	9920	9910	171
597	20240117	104200	191395640	9920	9920	9920	9920	0
598	20240117	104100	191395640	9920	9920	9920	9920	0
599	20240117	104000	191395640	9920	9920	9920	9920	0
600	20240117	103900	191395640	9920	9920	9920	9920	0
601	20240117	103800	191395640	9920	9920	9920	9920	7
602	20240117	103700	191326200	9920	9920	9920	9920	0
603	20240117	103600	191326200	9920	9920	9920	9920	2
604	20240117	103500	191306360	9920	9910	9920	9890	111
605	20240117	103400	190207500	9910	9910	9910	9910	0
606	20240117	103300	190207500	9910	9910	9910	9910	99
607	20240117	103200	189226410	9910	9910	9910	9910	66
608	20240117	103100	188572350	9910	9910	9910	9910	718
609	20240117	103000	181456970	9910	9910	9910	9910	4
610	20240117	102900	181417330	9910	9910	9910	9910	2
611	20240117	102800	181397510	9910	9910	9910	9910	10
612	20240117	102700	181298410	9910	9910	9910	9910	8
613	20240117	102600	181219130	9910	9910	9910	9910	85
614	20240117	102500	180376780	9860	9860	9860	9860	0
615	20240117	102400	180376780	9860	9860	9860	9860	0
616	20240117	102300	180376780	9860	9860	9860	9860	0
617	20240117	102200	180376780	9860	9860	9860	9860	500
618	20240117	102100	175446780	9880	9860	9880	9860	367
619	20240117	102000	171823030	9860	9850	9860	9850	141
620	20240117	101900	170433980	9860	9860	9860	9860	1
621	20240117	101800	170424120	9860	9860	9860	9860	12
622	20240117	101700	170305800	9860	9850	9860	9840	22
623	20240117	101600	170089160	9860	9850	9860	9850	223
624	20240117	101500	167892450	9850	9870	9870	9850	494
625	20240117	101400	163026120	9860	9860	9860	9860	1223
626	20240117	101300	150967340	9860	9870	9870	9860	186
627	20240117	101200	149132950	9870	9880	9880	9870	63
628	20240117	101100	148510940	9880	9880	9880	9870	74
629	20240117	101000	147780440	9870	9880	9880	9870	961
630	20240117	100900	138285880	9880	9880	9880	9880	0
631	20240117	100800	138285880	9880	9880	9880	9880	20
632	20240117	100700	138088280	9880	9880	9880	9880	0
633	20240117	100600	138088280	9880	9880	9880	9880	300
634	20240117	100500	135124280	9890	9900	9900	9880	380
635	20240117	100400	131367980	9900	9900	9900	9900	20
636	20240117	100300	131169980	9890	9920	9920	9890	66
637	20240117	100200	130516960	9890	9910	9910	9890	1478
638	20240117	100100	115892020	9920	9920	9920	9920	33
639	20240117	100000	115564660	9930	9940	9940	9930	11
640	20240117	095900	115455420	9920	9920	9920	9920	0
641	20240117	095800	115455420	9920	9920	9920	9920	10
642	20240117	095700	115356220	9920	9920	9920	9920	145
643	20240117	095600	113917820	9920	9940	9940	9920	25
644	20240117	095500	113669520	9940	9940	9940	9940	0
645	20240117	095400	113669520	9940	9940	9940	9940	0
646	20240117	095300	113669520	9940	9940	9940	9940	0
647	20240117	095200	113669520	9940	9940	9940	9940	0
648	20240117	095100	113669520	9940	9950	9950	9940	100
649	20240117	095000	112675410	9950	9950	9950	9950	0
650	20240117	094900	112675410	9950	9950	9950	9950	0
651	20240117	094800	112675410	9950	9920	9950	9900	551
652	20240117	094700	107206670	9930	9950	9950	9930	238
653	20240117	094600	104841140	9920	9920	9920	9920	1
654	20240117	094500	104831220	9910	9910	9910	9910	200
655	20240117	094400	102849220	9910	9910	9910	9910	0
656	20240117	094300	102849220	9910	9900	9910	9900	75
657	20240117	094200	102106710	9900	9900	9900	9900	50
658	20240117	094100	101611710	9900	9910	9910	9900	400
659	20240117	094000	97650920	9930	9900	9930	9900	199
660	20240117	093900	95680250	9930	9930	9930	9930	2
661	20240117	093800	95660390	9930	9930	9930	9930	10
662	20240117	093700	95561090	9890	9900	9900	9890	107
663	20240117	093600	94501840	9880	9890	9890	9880	150
664	20240117	093500	93019010	9930	9930	9930	9930	169
665	20240117	093400	91340840	9930	9930	9930	9930	32
666	20240117	093300	91023080	9930	9910	9930	9880	455
667	20240117	093200	86522530	9900	9950	9950	9900	935
668	20240117	093100	77261740	9900	9950	9990	9900	559
669	20240117	093000	71716110	9950	9950	9950	9950	2
670	20240117	092900	71696210	9950	9950	9950	9950	103
671	20240117	092800	70671360	9940	9940	9940	9940	100
672	20240117	092700	69677360	9950	9950	9950	9950	72
673	20240117	092600	68960960	9950	9960	9960	9950	239
674	20240117	092500	66582900	9960	9960	9960	9960	180
675	20240117	092400	64790100	9960	9960	9960	9960	100
676	20240117	092300	63794100	9960	9960	9960	9960	0
677	20240117	092200	63794100	9960	9960	9960	9960	44
678	20240117	092100	63355860	9960	9950	9960	9950	180
679	20240117	092000	61563160	9950	9960	9960	9950	136
680	20240117	091900	60209860	9950	9980	9980	9940	643
681	20240117	091800	53809880	9990	9980	9990	9980	154
682	20240117	091700	52272470	9970	9970	9970	9950	467
683	20240117	091600	47622330	9980	9990	9990	9980	740
684	20240117	091500	40236420	9990	9990	10010	9990	241
685	20240117	091400	37828170	9990	9990	9990	9990	150
686	20240117	091300	36329670	9990	9990	9990	9990	40
687	20240117	091200	35930070	9980	9990	9990	9980	69
688	20240117	091100	35241110	10000	10000	10000	10000	3
689	20240117	091000	35211110	10000	9960	10000	9960	112
690	20240117	090900	34095110	9960	10020	10020	9960	1190
691	20240117	090800	22205970	10010	10010	10010	10010	90
692	20240117	090700	21305070	10000	10030	10040	10000	412
693	20240117	090600	17170820	10030	10040	10040	10000	419
694	20240117	090500	12977390	10040	10090	10130	10040	974
695	20240117	090400	3181050	10160	10160	10160	10160	3
696	20240117	090300	3150570	10130	10130	10130	10130	5
697	20240117	090200	3099920	10130	10130	10130	10130	0
698	20240117	090100	3099920	10130	10130	10130	10130	0
699	20240117	090000	3099920	10130	10130	10140	10130	306