KissMeData/156100/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	202700	777004960	8940	8940	8940	8940	1257
3	20240116	202600	777004960	8940	8940	8940	8940	0
4	20240116	202500	777004960	8940	8940	8940	8940	0
5	20240116	202400	777004960	8940	8940	8940	8940	0
6	20240116	202300	777004960	8940	8940	8940	8940	0
7	20240116	202200	777004960	8940	8940	8940	8940	0
8	20240116	202100	777004960	8940	8940	8940	8940	0
9	20240116	202000	777004960	8940	8940	8940	8940	0
10	20240116	201900	777004960	8940	8940	8940	8940	0
11	20240116	201800	777004960	8940	8940	8940	8940	0
12	20240116	201700	777004960	8940	8940	8940	8940	0
13	20240116	201600	777004960	8940	8940	8940	8940	0
14	20240116	201500	777004960	8940	8940	8940	8940	0
15	20240116	201400	777004960	8940	8940	8940	8940	0
16	20240116	201300	777004960	8940	8940	8940	8940	0
17	20240116	201200	777004960	8940	8940	8940	8940	0
18	20240116	201100	777004960	8940	8940	8940	8940	0
19	20240116	201000	777004960	8940	8940	8940	8940	0
20	20240116	200900	777004960	8940	8940	8940	8940	0
21	20240116	200800	777004960	8940	8940	8940	8940	0
22	20240116	200700	777004960	8940	8940	8940	8940	0
23	20240116	200600	777004960	8940	8940	8940	8940	0
24	20240116	200500	777004960	8940	8940	8940	8940	0
25	20240116	200400	777004960	8940	8940	8940	8940	0
26	20240116	200300	777004960	8940	8940	8940	8940	0
27	20240116	200200	777004960	8940	8940	8940	8940	0
28	20240116	200100	777004960	8940	8940	8940	8940	0
29	20240116	200000	777004960	8940	8940	8940	8940	0
30	20240116	195900	777004960	8940	8940	8940	8940	0
31	20240116	195800	777004960	8940	8940	8940	8940	0
32	20240116	195700	777004960	8940	8940	8940	8940	1257
33	20240116	195600	777004960	8940	8940	8940	8940	0
34	20240116	195500	777004960	8940	8940	8940	8940	0
35	20240116	195400	777004960	8940	8940	8940	8940	0
36	20240116	195300	777004960	8940	8940	8940	8940	0
37	20240116	195200	777004960	8940	8940	8940	8940	0
38	20240116	195100	777004960	8940	8940	8940	8940	0
39	20240116	195000	777004960	8940	8940	8940	8940	0
40	20240116	194900	777004960	8940	8940	8940	8940	0
41	20240116	194800	777004960	8940	8940	8940	8940	0
42	20240116	194700	777004960	8940	8940	8940	8940	0
43	20240116	194600	777004960	8940	8940	8940	8940	0
44	20240116	194500	777004960	8940	8940	8940	8940	0
45	20240116	194400	777004960	8940	8940	8940	8940	0
46	20240116	194300	777004960	8940	8940	8940	8940	0
47	20240116	194200	777004960	8940	8940	8940	8940	0
48	20240116	194100	777004960	8940	8940	8940	8940	0
49	20240116	194000	777004960	8940	8940	8940	8940	0
50	20240116	193900	777004960	8940	8940	8940	8940	0
51	20240116	193800	777004960	8940	8940	8940	8940	0
52	20240116	193700	777004960	8940	8940	8940	8940	0
53	20240116	193600	777004960	8940	8940	8940	8940	0
54	20240116	193500	777004960	8940	8940	8940	8940	0
55	20240116	193400	777004960	8940	8940	8940	8940	0
56	20240116	193300	777004960	8940	8940	8940	8940	0
57	20240116	193200	777004960	8940	8940	8940	8940	0
58	20240116	193100	777004960	8940	8940	8940	8940	0
59	20240116	193000	777004960	8940	8940	8940	8940	0
60	20240116	192900	777004960	8940	8940	8940	8940	0
61	20240116	192800	777004960	8940	8940	8940	8940	0
62	20240116	192700	777004960	8940	8940	8940	8940	1257
63	20240116	192600	777004960	8940	8940	8940	8940	0
64	20240116	192500	777004960	8940	8940	8940	8940	0
65	20240116	192400	777004960	8940	8940	8940	8940	0
66	20240116	192300	777004960	8940	8940	8940	8940	0
67	20240116	192200	777004960	8940	8940	8940	8940	0
68	20240116	192100	777004960	8940	8940	8940	8940	0
69	20240116	192000	777004960	8940	8940	8940	8940	0
70	20240116	191900	777004960	8940	8940	8940	8940	0
71	20240116	191800	777004960	8940	8940	8940	8940	0
72	20240116	191700	777004960	8940	8940	8940	8940	0
73	20240116	191600	777004960	8940	8940	8940	8940	0
74	20240116	191500	777004960	8940	8940	8940	8940	0
75	20240116	191400	777004960	8940	8940	8940	8940	0
76	20240116	191300	777004960	8940	8940	8940	8940	0
77	20240116	191200	777004960	8940	8940	8940	8940	0
78	20240116	191100	777004960	8940	8940	8940	8940	0
79	20240116	191000	777004960	8940	8940	8940	8940	0
80	20240116	190900	777004960	8940	8940	8940	8940	0
81	20240116	190800	777004960	8940	8940	8940	8940	0
82	20240116	190700	777004960	8940	8940	8940	8940	0
83	20240116	190600	777004960	8940	8940	8940	8940	0
84	20240116	190500	777004960	8940	8940	8940	8940	0
85	20240116	190400	777004960	8940	8940	8940	8940	0
86	20240116	190300	777004960	8940	8940	8940	8940	0
87	20240116	190200	777004960	8940	8940	8940	8940	0
88	20240116	190100	777004960	8940	8940	8940	8940	0
89	20240116	190000	777004960	8940	8940	8940	8940	0
90	20240116	185900	777004960	8940	8940	8940	8940	0
91	20240116	185800	777004960	8940	8940	8940	8940	0
92	20240116	185700	777004960	8940	8940	8940	8940	1257
93	20240116	185600	777004960	8940	8940	8940	8940	0
94	20240116	185500	777004960	8940	8940	8940	8940	0
95	20240116	185400	777004960	8940	8940	8940	8940	0
96	20240116	185300	777004960	8940	8940	8940	8940	0
97	20240116	185200	777004960	8940	8940	8940	8940	0
98	20240116	185100	777004960	8940	8940	8940	8940	0
99	20240116	185000	777004960	8940	8940	8940	8940	0
100	20240116	184900	777004960	8940	8940	8940	8940	0
101	20240116	184800	777004960	8940	8940	8940	8940	0
102	20240116	184700	777004960	8940	8940	8940	8940	0
103	20240116	184600	777004960	8940	8940	8940	8940	0
104	20240116	184500	777004960	8940	8940	8940	8940	0
105	20240116	184400	777004960	8940	8940	8940	8940	0
106	20240116	184300	777004960	8940	8940	8940	8940	0
107	20240116	184200	777004960	8940	8940	8940	8940	0
108	20240116	184100	777004960	8940	8940	8940	8940	0
109	20240116	184000	777004960	8940	8940	8940	8940	0
110	20240116	183900	777004960	8940	8940	8940	8940	0
111	20240116	183800	777004960	8940	8940	8940	8940	0
112	20240116	183700	777004960	8940	8940	8940	8940	0
113	20240116	183600	777004960	8940	8940	8940	8940	0
114	20240116	183500	777004960	8940	8940	8940	8940	0
115	20240116	183400	777004960	8940	8940	8940	8940	0
116	20240116	183300	777004960	8940	8940	8940	8940	0
117	20240116	183200	777004960	8940	8940	8940	8940	0
118	20240116	183100	777004960	8940	8940	8940	8940	0
119	20240116	183000	777004960	8940	8940	8940	8940	0
120	20240116	182900	777004960	8940	8940	8940	8940	0
121	20240116	182800	777004960	8940	8940	8940	8940	0
122	20240116	182700	777004960	8940	8940	8940	8940	1257
123	20240116	182600	777004960	8940	8940	8940	8940	0
124	20240116	182500	777004960	8940	8940	8940	8940	0
125	20240116	182400	777004960	8940	8940	8940	8940	0
126	20240116	182300	777004960	8940	8940	8940	8940	0
127	20240116	182200	777004960	8940	8940	8940	8940	0
128	20240116	182100	777004960	8940	8940	8940	8940	0
129	20240116	182000	777004960	8940	8940	8940	8940	0
130	20240116	181900	777004960	8940	8940	8940	8940	0
131	20240116	181800	777004960	8940	8940	8940	8940	0
132	20240116	181700	777004960	8940	8940	8940	8940	0
133	20240116	181600	777004960	8940	8940	8940	8940	0
134	20240116	181500	777004960	8940	8940	8940	8940	0
135	20240116	181400	777004960	8940	8940	8940	8940	0
136	20240116	181300	777004960	8940	8940	8940	8940	0
137	20240116	181200	777004960	8940	8940	8940	8940	0
138	20240116	181100	777004960	8940	8940	8940	8940	0
139	20240116	181000	777004960	8940	8940	8940	8940	0
140	20240116	180900	777004960	8940	8940	8940	8940	0
141	20240116	180800	777004960	8940	8940	8940	8940	0
142	20240116	180700	777004960	8940	8940	8940	8940	0
143	20240116	180600	777004960	8940	8940	8940	8940	0
144	20240116	180500	777004960	8940	8940	8940	8940	0
145	20240116	180400	777004960	8940	8940	8940	8940	0
146	20240116	180300	777004960	8940	8940	8940	8940	0
147	20240116	180200	777004960	8940	8940	8940	8940	0
148	20240116	180100	777004960	8940	8940	8940	8940	0
149	20240116	180000	777004960	8940	8940	8940	8940	0
150	20240116	175900	777004960	8940	8940	8940	8940	0
151	20240116	175800	777004960	8940	8940	8940	8940	0
152	20240116	175700	777004960	8940	8940	8940	8940	1257
153	20240116	175600	777004960	8940	8940	8940	8940	0
154	20240116	175500	777004960	8940	8940	8940	8940	0
155	20240116	175400	777004960	8940	8940	8940	8940	0
156	20240116	175300	777004960	8940	8940	8940	8940	0
157	20240116	175200	777004960	8940	8940	8940	8940	0
158	20240116	175100	777004960	8940	8940	8940	8940	0
159	20240116	175000	777004960	8940	8940	8940	8940	0
160	20240116	174900	777004960	8940	8940	8940	8940	0
161	20240116	174800	777004960	8940	8940	8940	8940	0
162	20240116	174700	777004960	8940	8940	8940	8940	0
163	20240116	174600	777004960	8940	8940	8940	8940	0
164	20240116	174500	777004960	8940	8940	8940	8940	0
165	20240116	174400	777004960	8940	8940	8940	8940	0
166	20240116	174300	777004960	8940	8940	8940	8940	0
167	20240116	174200	777004960	8940	8940	8940	8940	0
168	20240116	174100	777004960	8940	8940	8940	8940	0
169	20240116	174000	777004960	8940	8940	8940	8940	0
170	20240116	173900	777004960	8940	8940	8940	8940	0
171	20240116	173800	777004960	8940	8940	8940	8940	0
172	20240116	173700	777004960	8940	8940	8940	8940	0
173	20240116	173600	777004960	8940	8940	8940	8940	0
174	20240116	173500	777004960	8940	8940	8940	8940	0
175	20240116	173400	777004960	8940	8940	8940	8940	0
176	20240116	173300	777004960	8940	8940	8940	8940	0
177	20240116	173200	777004960	8940	8940	8940	8940	0
178	20240116	173100	777004960	8940	8940	8940	8940	0
179	20240116	173000	777004960	8940	8940	8940	8940	0
180	20240116	172900	777004960	8940	8940	8940	8940	0
181	20240116	172800	777004960	8940	8940	8940	8940	0
182	20240116	172700	777004960	8940	8940	8940	8940	1257
183	20240116	172600	777004960	8940	8940	8940	8940	0
184	20240116	172500	777004960	8940	8940	8940	8940	0
185	20240116	172400	777004960	8940	8940	8940	8940	0
186	20240116	172300	777004960	8940	8940	8940	8940	0
187	20240116	172200	777004960	8940	8940	8940	8940	0
188	20240116	172100	777004960	8940	8940	8940	8940	0
189	20240116	172000	777004960	8940	8940	8940	8940	0
190	20240116	171900	777004960	8940	8940	8940	8940	0
191	20240116	171800	777004960	8940	8940	8940	8940	0
192	20240116	171700	777004960	8940	8940	8940	8940	0
193	20240116	171600	777004960	8940	8940	8940	8940	0
194	20240116	171500	777004960	8940	8940	8940	8940	0
195	20240116	171400	777004960	8940	8940	8940	8940	0
196	20240116	171300	777004960	8940	8940	8940	8940	0
197	20240116	171200	777004960	8940	8940	8940	8940	0
198	20240116	171100	777004960	8940	8940	8940	8940	0
199	20240116	171000	777004960	8940	8940	8940	8940	0
200	20240116	170900	777004960	8940	8940	8940	8940	0
201	20240116	170800	777004960	8940	8940	8940	8940	0
202	20240116	170700	777004960	8940	8940	8940	8940	0
203	20240116	170600	777004960	8940	8940	8940	8940	0
204	20240116	170500	777004960	8940	8940	8940	8940	0
205	20240116	170400	777004960	8940	8940	8940	8940	0
206	20240116	170300	777004960	8940	8940	8940	8940	0
207	20240116	170200	777004960	8940	8940	8940	8940	0
208	20240116	170100	777004960	8940	8940	8940	8940	0
209	20240116	170000	777004960	8940	8940	8940	8940	0
210	20240116	165900	777004960	8940	8940	8940	8940	0
211	20240116	165800	777004960	8940	8940	8940	8940	0
212	20240116	165700	777004960	8940	8940	8940	8940	1257
213	20240116	165600	777004960	8940	8940	8940	8940	0
214	20240116	165500	777004960	8940	8940	8940	8940	0
215	20240116	165400	777004960	8940	8940	8940	8940	0
216	20240116	165300	777004960	8940	8940	8940	8940	0
217	20240116	165200	777004960	8940	8940	8940	8940	0
218	20240116	165100	777004960	8940	8940	8940	8940	0
219	20240116	165000	777004960	8940	8940	8940	8940	0
220	20240116	164900	777004960	8940	8940	8940	8940	0
221	20240116	164800	777004960	8940	8940	8940	8940	0
222	20240116	164700	777004960	8940	8940	8940	8940	0
223	20240116	164600	777004960	8940	8940	8940	8940	0
224	20240116	164500	777004960	8940	8940	8940	8940	0
225	20240116	164400	777004960	8940	8940	8940	8940	0
226	20240116	164300	777004960	8940	8940	8940	8940	0
227	20240116	164200	777004960	8940	8940	8940	8940	0
228	20240116	164100	777004960	8940	8940	8940	8940	0
229	20240116	164000	777004960	8940	8940	8940	8940	0
230	20240116	163900	777004960	8940	8940	8940	8940	0
231	20240116	163800	777004960	8940	8940	8940	8940	0
232	20240116	163700	777004960	8940	8940	8940	8940	0
233	20240116	163600	777004960	8940	8940	8940	8940	0
234	20240116	163500	777004960	8940	8940	8940	8940	0
235	20240116	163400	777004960	8940	8940	8940	8940	0
236	20240116	163300	777004960	8940	8940	8940	8940	0
237	20240116	163200	777004960	8940	8940	8940	8940	0
238	20240116	163100	777004960	8940	8940	8940	8940	0
239	20240116	163000	777004960	8940	8940	8940	8940	0
240	20240116	162900	777004960	8940	8940	8940	8940	0
241	20240116	162800	777004960	8940	8940	8940	8940	0
242	20240116	162700	777004960	8940	8940	8940	8940	1257
243	20240116	162600	777004960	8940	8940	8940	8940	0
244	20240116	162500	777004960	8940	8940	8940	8940	0
245	20240116	162400	777004960	8940	8940	8940	8940	0
246	20240116	162300	777004960	8940	8940	8940	8940	0
247	20240116	162200	777004960	8940	8940	8940	8940	0
248	20240116	162100	777004960	8940	8940	8940	8940	0
249	20240116	162000	777004960	8940	8940	8940	8940	0
250	20240116	161900	777004960	8940	8940	8940	8940	0
251	20240116	161800	777004960	8940	8940	8940	8940	0
252	20240116	161700	777004960	8940	8940	8940	8940	0
253	20240116	161600	777004960	8940	8940	8940	8940	0
254	20240116	161500	777004960	8940	8940	8940	8940	0
255	20240116	161400	777004960	8940	8940	8940	8940	0
256	20240116	161300	777004960	8940	8940	8940	8940	0
257	20240116	161200	777004960	8940	8940	8940	8940	0
258	20240116	161100	777004960	8940	8940	8940	8940	0
259	20240116	161000	777004960	8940	8940	8940	8940	0
260	20240116	160900	777004960	8940	8940	8940	8940	0
261	20240116	160800	777004960	8940	8940	8940	8940	0
262	20240116	160700	777004960	8940	8940	8940	8940	0
263	20240116	160600	777004960	8940	8940	8940	8940	0
264	20240116	160500	777004960	8940	8940	8940	8940	0
265	20240116	160400	777004960	8940	8940	8940	8940	0
266	20240116	160300	777004960	8940	8940	8940	8940	0
267	20240116	160200	777004960	8940	8940	8940	8940	0
268	20240116	160100	777004960	8940	8940	8940	8940	0
269	20240116	160000	777004960	8940	8940	8940	8940	0
270	20240116	155900	777004960	8940	8940	8940	8940	0
271	20240116	155800	777004960	8940	8940	8940	8940	0
272	20240116	155700	777004960	8940	8940	8940	8940	1257
273	20240116	155600	777004960	8940	8940	8940	8940	0
274	20240116	155500	777004960	8940	8940	8940	8940	0
275	20240116	155400	777004960	8940	8940	8940	8940	0
276	20240116	155300	777004960	8940	8940	8940	8940	0
277	20240116	155200	777004960	8940	8940	8940	8940	0
278	20240116	155100	777004960	8940	8940	8940	8940	0
279	20240116	155000	777004960	8940	8940	8940	8940	0
280	20240116	154900	777004960	8940	8940	8940	8940	0
281	20240116	154800	777004960	8940	8940	8940	8940	0
282	20240116	154700	777004960	8940	8940	8940	8940	0
283	20240116	154600	777004960	8940	8940	8940	8940	0
284	20240116	154500	777004960	8940	8940	8940	8940	0
285	20240116	154400	777004960	8940	8940	8940	8940	0
286	20240116	154300	777004960	8940	8940	8940	8940	0
287	20240116	154200	777004960	8940	8940	8940	8940	0
288	20240116	154100	777004960	8940	8940	8940	8940	0
289	20240116	154000	777004960	8940	8940	8940	8940	0
290	20240116	153900	777004960	8940	8940	8940	8940	0
291	20240116	153800	777004960	8940	8940	8940	8940	0
292	20240116	153700	777004960	8940	8940	8940	8940	0
293	20240116	153600	777004960	8940	8940	8940	8940	0
294	20240116	153500	777004960	8940	8940	8940	8940	0
295	20240116	153400	777004960	8940	8940	8940	8940	0
296	20240116	153300	777004960	8940	8940	8940	8940	0
297	20240116	153200	777004960	8940	8940	8940	8940	0
298	20240116	153100	777004960	8940	8940	8940	8940	0
299	20240116	153000	777004960	8940	8940	8940	8940	1257
300	20240116	152900	765767380	8900	8900	8900	8900	0
301	20240116	152800	765767380	8900	8900	8900	8900	0
302	20240116	152700	765767380	8900	8900	8900	8900	0
303	20240116	152600	765767380	8900	8900	8900	8900	0
304	20240116	152500	765767380	8900	8900	8900	8900	0
305	20240116	152400	765767380	8900	8900	8900	8900	0
306	20240116	152300	765767380	8900	8900	8900	8900	0
307	20240116	152200	765767380	8900	8900	8900	8900	0
308	20240116	152100	765767380	8900	8900	8900	8900	0
309	20240116	152000	765767380	8900	8900	8900	8900	0
310	20240116	151900	765767380	8900	8930	8950	8900	676
311	20240116	151800	759737460	8950	8930	8960	8930	358
312	20240116	151700	756533650	8920	8920	8920	8920	2
313	20240116	151600	756515810	8920	8920	8920	8920	0
314	20240116	151500	756515810	8920	8920	8920	8900	849
315	20240116	151400	748944550	8920	8920	8920	8920	93
316	20240116	151300	748114990	8920	8960	8960	8920	88
317	20240116	151200	747328770	8960	8960	8960	8960	44
318	20240116	151100	746934530	8920	8920	8920	8920	130
319	20240116	151000	745774930	8920	8920	8920	8920	0
320	20240116	150900	745774930	8920	8920	8920	8920	50
321	20240116	150800	745328930	8920	8920	8920	8920	68
322	20240116	150700	744722370	8910	8910	8910	8910	0
323	20240116	150600	744722370	8910	8910	8910	8910	0
324	20240116	150500	744722370	8910	8910	8910	8910	0
325	20240116	150400	744722370	8910	8950	8950	8910	165
326	20240116	150300	743250260	9010	9010	9010	9010	0
327	20240116	150200	743250260	9010	9010	9010	9010	3
328	20240116	150100	743223230	9020	9020	9020	9020	0
329	20240116	150000	743223230	9020	9020	9020	9020	0
330	20240116	145900	743223230	9020	9020	9020	9020	1
331	20240116	145800	743214210	8940	8960	8960	8940	173
332	20240116	145700	741665450	8970	9030	9030	8970	50
333	20240116	145600	741215750	9050	9050	9050	9050	0
334	20240116	145500	741215750	9050	8920	9050	8920	1802
335	20240116	145400	725009420	8920	8920	8920	8920	85
336	20240116	145300	724251220	8920	8920	8920	8920	0
337	20240116	145200	724251220	8920	8920	8920	8920	0
338	20240116	145100	724251220	8920	8930	8930	8920	195
339	20240116	145000	722511710	8920	8920	8920	8920	141
340	20240116	144900	721253990	8880	8880	8880	8880	0
341	20240116	144800	721253990	8880	8900	8900	8880	208
342	20240116	144700	719405790	8890	8890	8890	8890	265
343	20240116	144600	717049940	8890	8890	8890	8890	64
344	20240116	144500	716480980	8890	8890	8890	8890	0
345	20240116	144400	716480980	8890	8900	8900	8890	160
346	20240116	144300	715058080	8910	8910	8910	8910	85
347	20240116	144200	714300730	8910	8910	8910	8910	0
348	20240116	144100	714300730	8910	8910	8910	8910	40
349	20240116	144000	713944330	8920	8920	8920	8920	4
350	20240116	143900	713908650	8920	8920	8920	8920	90
351	20240116	143800	713105850	8920	8940	8940	8920	170
352	20240116	143700	711586070	8920	8920	8920	8920	0
353	20240116	143600	711586070	8920	8920	8920	8920	0
354	20240116	143500	711586070	8920	8920	8920	8920	0
355	20240116	143400	711586070	8920	8920	8920	8920	0
356	20240116	143300	711586070	8920	8920	8920	8920	0
357	20240116	143200	711586070	8920	8890	8920	8890	1322
358	20240116	143100	699820410	8890	8890	8890	8890	100
359	20240116	143000	698931410	8810	8890	8890	8810	2036
360	20240116	142900	680930500	8890	8890	8890	8890	0
361	20240116	142800	680930500	8890	8890	8890	8890	223
362	20240116	142700	678948030	8890	8890	8890	8890	281
363	20240116	142600	676449940	8880	8880	8880	8880	0
364	20240116	142500	676449940	8880	8880	8880	8880	80
365	20240116	142400	675739540	8880	8870	8880	8870	2667
366	20240116	142300	652059360	8860	8860	8860	8860	0
367	20240116	142200	652059360	8860	8860	8860	8860	16
368	20240116	142100	651917600	8860	8860	8860	8860	0
369	20240116	142000	651917600	8860	8860	8860	8860	0
370	20240116	141900	651917600	8860	8860	8860	8860	918
371	20240116	141800	643784120	8880	8880	8880	8880	0
372	20240116	141700	643784120	8880	8880	8880	8880	50
373	20240116	141600	643340120	8880	8880	8880	8880	0
374	20240116	141500	643340120	8880	8880	8880	8880	20
375	20240116	141400	643162520	8880	8880	8880	8880	0
376	20240116	141300	643162520	8880	8880	8880	8880	10
377	20240116	141200	643073720	8880	8880	8880	8880	3
378	20240116	141100	643047080	8880	8880	8880	8880	0
379	20240116	141000	643047080	8880	8880	8880	8880	0
380	20240116	140900	643047080	8880	8880	8880	8880	0
381	20240116	140800	643047080	8880	8880	8880	8880	608
382	20240116	140700	637648040	8880	8880	8880	8880	1000
383	20240116	140600	628768040	8870	8870	8870	8870	14
384	20240116	140500	628643860	8870	8870	8870	8870	86
385	20240116	140400	627881040	8850	8870	8870	8850	240
386	20240116	140300	625753040	8850	8850	8850	8850	0
387	20240116	140200	625753040	8850	8850	8850	8850	500
388	20240116	140100	621328040	8860	8870	8870	8860	202
389	20240116	140000	619537580	8870	8870	8870	8870	81
390	20240116	135900	618819110	8870	8870	8870	8870	0
391	20240116	135800	618819110	8870	8870	8870	8870	1
392	20240116	135700	618810240	8870	8870	8870	8870	305
393	20240116	135600	616104890	8870	8870	8870	8870	150
394	20240116	135500	614774390	8860	8860	8860	8860	100
395	20240116	135400	613888390	8870	8870	8870	8870	134
396	20240116	135300	612699810	8870	8870	8870	8870	100
397	20240116	135200	611812810	8880	8880	8880	8880	2
398	20240116	135100	611795050	8880	8880	8880	8880	199
399	20240116	135000	610027930	8890	8890	8890	8890	0
400	20240116	134900	610027930	8890	8890	8890	8890	0
401	20240116	134800	610027930	8890	8890	8890	8890	0
402	20240116	134700	610027930	8890	8890	8890	8890	100
403	20240116	134600	609138930	8890	8860	8890	8860	85
404	20240116	134500	608383430	8860	8870	8870	8860	204
405	20240116	134400	606575390	8870	8870	8870	8870	0
406	20240116	134300	606575390	8870	8870	8870	8870	50
407	20240116	134200	606131890	8880	8880	8880	8880	0
408	20240116	134100	606131890	8880	8880	8880	8880	0
409	20240116	134000	606131890	8880	8880	8880	8880	0
410	20240116	133900	606131890	8880	8900	8900	8880	591
411	20240116	133800	600878030	8900	8900	8900	8900	100
412	20240116	133700	599988030	8900	8910	8910	8900	557
413	20240116	133600	595029570	8950	8950	8950	8950	0
414	20240116	133500	595029570	8950	8950	8950	8950	1
415	20240116	133400	595020620	8920	8920	8920	8920	15
416	20240116	133300	594886820	8940	8940	8940	8930	167
417	20240116	133200	593394050	8940	8940	8940	8940	0
418	20240116	133100	593394050	8940	8940	8940	8940	0
419	20240116	133000	593394050	8940	8900	8940	8900	29
420	20240116	132900	593135420	8910	8910	8910	8910	5
421	20240116	132800	593090870	8910	8910	8910	8910	0
422	20240116	132700	593090870	8910	8910	8910	8910	4
423	20240116	132600	593055230	8910	8910	8910	8910	2
424	20240116	132500	593037410	8910	8900	8910	8900	100
425	20240116	132400	592146810	8910	8910	8910	8910	157
426	20240116	132300	590747940	8910	8910	8910	8910	518
427	20240116	132200	586132560	8900	8880	8900	8880	519
428	20240116	132100	581519000	8850	8850	8850	8850	0
429	20240116	132000	581519000	8850	8850	8850	8850	0
430	20240116	131900	581519000	8850	8850	8850	8850	0
431	20240116	131800	581519000	8850	8850	8850	8850	0
432	20240116	131700	581519000	8850	8850	8850	8850	500
433	20240116	131600	577094000	8850	8850	8850	8850	400
434	20240116	131500	573554000	8860	8860	8860	8860	320
435	20240116	131400	570718800	8860	8860	8860	8860	0
436	20240116	131300	570718800	8860	8860	8860	8860	0
437	20240116	131200	570718800	8860	8860	8860	8860	400
438	20240116	131100	567174800	8860	8860	8860	8860	200
439	20240116	131000	565402800	8860	8860	8860	8860	0
440	20240116	130900	565402800	8860	8860	8860	8860	0
441	20240116	130800	565402800	8860	8860	8860	8860	1274
442	20240116	130700	554115160	8870	8870	8870	8870	399
443	20240116	130600	550576030	8870	8880	8880	8870	95
444	20240116	130500	549732490	8890	8890	8890	8890	6
445	20240116	130400	549679150	8900	8900	8900	8900	2
446	20240116	130300	549661350	8900	8900	8900	8900	1
447	20240116	130200	549652450	8880	8880	8880	8880	0
448	20240116	130100	549652450	8880	8880	8880	8880	0
449	20240116	130000	549652450	8880	8890	8890	8880	93
450	20240116	125900	548826560	8880	8880	8880	8880	0
451	20240116	125800	548826560	8880	8880	8880	8880	48
452	20240116	125700	548400320	8870	8870	8870	8870	0
453	20240116	125600	548400320	8870	8870	8870	8870	0
454	20240116	125500	548400320	8870	8870	8870	8870	0
455	20240116	125400	548400320	8870	8870	8870	8870	0
456	20240116	125300	548400320	8870	8870	8870	8870	0
457	20240116	125200	548400320	8870	8870	8870	8870	0
458	20240116	125100	548400320	8870	8880	8880	8870	40
459	20240116	125000	548045470	8840	8840	8840	8840	0
460	20240116	124900	548045470	8840	8840	8840	8840	0
461	20240116	124800	548045470	8840	8840	8840	8840	0
462	20240116	124700	548045470	8840	8840	8840	8840	0
463	20240116	124600	548045470	8840	8840	8840	8840	0
464	20240116	124500	548045470	8840	8840	8840	8840	11
465	20240116	124400	547948230	8850	8860	8860	8850	274
466	20240116	124300	545521190	8870	8880	8880	8870	125
467	20240116	124200	544412310	8910	8910	8910	8910	0
468	20240116	124100	544412310	8910	8910	8910	8910	0
469	20240116	124000	544412310	8910	8910	8910	8910	4
470	20240116	123900	544376670	8880	8890	8890	8880	413
471	20240116	123800	540705640	8910	8910	8910	8910	0
472	20240116	123700	540705640	8910	8910	8910	8910	5
473	20240116	123600	540661090	8910	8910	8910	8910	215
474	20240116	123500	538745440	8910	8910	8910	8910	61
475	20240116	123400	538201930	8910	8910	8910	8910	0
476	20240116	123300	538201930	8910	8900	8910	8900	280
477	20240116	123200	535709630	8890	8890	8890	8890	7
478	20240116	123100	535647400	8900	8900	8900	8900	230
479	20240116	123000	533600400	8900	8890	8900	8890	251
480	20240116	122900	531368740	8890	8890	8890	8890	27
481	20240116	122800	531128710	8890	8890	8890	8890	30
482	20240116	122700	530862010	8890	8890	8890	8890	0
483	20240116	122600	530862010	8890	8880	8890	8880	238
484	20240116	122500	528748190	8880	8880	8880	8880	75
485	20240116	122400	528082190	8860	8860	8860	8860	0
486	20240116	122300	528082190	8860	8860	8860	8860	665
487	20240116	122200	522190290	8860	8860	8860	8860	0
488	20240116	122100	522190290	8860	8830	8860	8830	51
489	20240116	122000	521738460	8860	8860	8860	8860	0
490	20240116	121900	521738460	8860	8850	8860	8850	429
491	20240116	121800	517939520	8860	8850	8860	8850	106
492	20240116	121700	517000820	8850	8850	8850	8850	21
493	20240116	121600	516814970	8850	8850	8850	8850	243
494	20240116	121500	514664420	8850	8850	8850	8850	0
495	20240116	121400	514664420	8850	8850	8850	8850	209
496	20240116	121300	512814770	8820	8820	8820	8820	0
497	20240116	121200	512814770	8820	8820	8820	8820	302
498	20240116	121100	510151130	8850	8850	8850	8850	12
499	20240116	121000	510044930	8850	8850	8850	8850	67
500	20240116	120900	509451980	8820	8820	8820	8820	15
501	20240116	120800	509319680	8860	8860	8860	8850	176
502	20240116	120700	507761760	8860	8740	8860	8740	885
503	20240116	120600	500007760	8740	8770	8770	8740	877
504	20240116	120500	492331760	8790	8750	8790	8750	1597
505	20240116	120400	478349610	8750	8800	8800	8750	789
506	20240116	120300	471435530	8800	8810	8810	8800	1538
507	20240116	120200	457901120	8760	8860	8860	8760	5000
508	20240116	120100	414021520	8860	8860	8860	8860	0
509	20240116	120000	414021520	8860	8860	8860	8860	27
510	20240116	115900	413782300	8860	8860	8860	8860	33
511	20240116	115800	413489920	8870	8870	8870	8870	5
512	20240116	115700	413445570	8890	8890	8890	8890	0
513	20240116	115600	413445570	8890	8890	8890	8890	87
514	20240116	115500	412672140	8840	8840	8840	8840	0
515	20240116	115400	412672140	8840	8850	8850	8840	285
516	20240116	115300	410152640	8890	8890	8890	8890	0
517	20240116	115200	410152640	8890	8890	8890	8890	1
518	20240116	115100	410143750	8850	8860	8860	8850	546
519	20240116	115000	405311500	8860	8860	8860	8860	184
520	20240116	114900	403681260	8860	8860	8890	8860	1179
521	20240116	114800	393235070	8860	8860	8860	8860	0
522	20240116	114700	393235070	8860	8860	8860	8860	3
523	20240116	114600	393208490	8860	8860	8860	8860	0
524	20240116	114500	393208490	8860	8860	8860	8860	0
525	20240116	114400	393208490	8860	8860	8860	8860	0
526	20240116	114300	393208490	8860	8860	8860	8860	0
527	20240116	114200	393208490	8860	8870	8870	8860	500
528	20240116	114100	388775390	8860	8860	8860	8860	0
529	20240116	114000	388775390	8860	8860	8860	8860	3
530	20240116	113900	388748810	8860	8880	8880	8860	42
531	20240116	113800	388376450	8890	8890	8890	8890	0
532	20240116	113700	388376450	8890	8890	8890	8890	100
533	20240116	113600	387487450	8890	8880	8890	8880	2
534	20240116	113500	387469680	8880	8880	8880	8880	0
535	20240116	113400	387469680	8880	8890	8890	8880	49
536	20240116	113300	387034330	8890	8890	8890	8890	313
537	20240116	113200	384251760	8890	8900	8900	8890	358
538	20240116	113100	381065600	8900	8900	8900	8900	14
539	20240116	113000	380941000	8900	8900	8900	8900	337
540	20240116	112900	377941700	8900	8900	8900	8900	0
541	20240116	112800	377941700	8900	8910	8910	8900	155
542	20240116	112700	376561690	8940	8940	8940	8940	0
543	20240116	112600	376561690	8940	8950	8960	8940	69
544	20240116	112500	375944110	8960	8960	8960	8960	5
545	20240116	112400	375899310	8980	8980	8980	8980	47
546	20240116	112300	375477250	8980	8980	8980	8980	0
547	20240116	112200	375477250	8980	8980	8980	8980	0
548	20240116	112100	375477250	8980	8980	8980	8980	0
549	20240116	112000	375477250	8980	8980	8980	8980	2
550	20240116	111900	375459290	8950	8950	8950	8950	0
551	20240116	111800	375459290	8950	9000	9000	8950	167
552	20240116	111700	373964540	9000	9000	9000	9000	0
553	20240116	111600	373964540	9000	9000	9000	9000	266
554	20240116	111500	371570540	9000	9000	9000	9000	0
555	20240116	111400	371570540	9000	9000	9000	9000	0
556	20240116	111300	371570540	9000	9000	9000	9000	0
557	20240116	111200	371570540	9000	9000	9000	9000	150
558	20240116	111100	370220540	9000	9000	9000	9000	50
559	20240116	111000	369770540	9000	9000	9000	9000	14
560	20240116	110900	369644540	8930	8930	8930	8930	0
561	20240116	110800	369644540	8930	8930	8930	8930	0
562	20240116	110700	369644540	8930	8930	8930	8930	0
563	20240116	110600	369644540	8930	8930	8930	8930	89
564	20240116	110500	368849770	8930	8920	8930	8920	418
565	20240116	110400	365117120	8920	8930	8930	8920	111
566	20240116	110300	364126000	8930	8930	8930	8930	88
567	20240116	110200	363340160	8930	8930	8930	8930	0
568	20240116	110100	363340160	8930	8930	8930	8930	1
569	20240116	110000	363331230	8930	8930	8930	8930	110
570	20240116	105900	362348930	8930	8950	8950	8930	548
571	20240116	105800	357454020	8970	8980	8980	8970	363
572	20240116	105700	354197290	9000	9000	9000	9000	0
573	20240116	105600	354197290	9000	9000	9000	9000	0
574	20240116	105500	354197290	9000	9000	9000	9000	0
575	20240116	105400	354197290	9000	9000	9000	9000	0
576	20240116	105300	354197290	9000	9000	9000	9000	45
577	20240116	105200	353792290	9000	9000	9000	9000	0
578	20240116	105100	353792290	9000	9000	9000	9000	2
579	20240116	105000	353774290	9000	9000	9000	9000	0
580	20240116	104900	353774290	9000	9000	9000	9000	0
581	20240116	104800	353774290	9000	9000	9000	9000	1
582	20240116	104700	353765290	9000	9000	9000	9000	0
583	20240116	104600	353765290	9000	9000	9000	9000	0
584	20240116	104500	353765290	9000	9000	9000	9000	1
585	20240116	104400	353756290	8940	8940	8940	8940	300
586	20240116	104300	351074290	8940	8960	9010	8850	3076
587	20240116	104200	323710210	9010	9010	9010	9010	0
588	20240116	104100	323710210	9010	9010	9010	9010	50
589	20240116	104000	323259710	9010	9010	9010	9010	136
590	20240116	103900	322034350	9010	8980	9010	8980	1106
591	20240116	103800	312091730	8980	8980	8980	8980	0
592	20240116	103700	312091730	8980	8950	8980	8930	57
593	20240116	103600	311581590	8950	8950	8950	8950	0
594	20240116	103500	311581590	8950	8950	8950	8950	0
595	20240116	103400	311581590	8950	8950	8950	8950	200
596	20240116	103300	309791590	8990	8990	8990	8990	1
597	20240116	103200	309782600	8990	8990	8990	8990	106
598	20240116	103100	308829660	8990	8990	8990	8990	0
599	20240116	103000	308829660	8990	8990	8990	8990	0
600	20240116	102900	308829660	8990	8990	8990	8990	0
601	20240116	102800	308829660	8990	8990	8990	8990	0
602	20240116	102700	308829660	8990	8990	8990	8990	0
603	20240116	102600	308829660	8990	8990	8990	8990	102
604	20240116	102500	307912680	8990	8990	8990	8990	0
605	20240116	102400	307912680	8990	8990	8990	8990	2
606	20240116	102300	307894700	8990	8960	8990	8960	331
607	20240116	102200	304928910	8960	8960	8960	8960	130
608	20240116	102100	303764110	8950	8980	8980	8950	100
609	20240116	102000	302868840	8940	8940	8940	8940	0
610	20240116	101900	302868840	8940	8940	8940	8940	0
611	20240116	101800	302868840	8940	8930	8940	8930	4378
612	20240116	101700	263768320	8930	8930	8930	8930	1664
613	20240116	101600	248908800	8910	8910	8930	8900	572
614	20240116	101500	243805010	8920	8920	8920	8920	233
615	20240116	101400	241726650	8910	8910	8910	8910	20
616	20240116	101300	241548450	8920	8920	8920	8920	0
617	20240116	101200	241548450	8920	8920	8920	8920	0
618	20240116	101100	241548450	8920	8920	8920	8920	67
619	20240116	101000	240950810	8890	8890	8890	8890	504
620	20240116	100900	236470250	8890	8890	8890	8890	0
621	20240116	100800	236470250	8890	8880	8890	8880	271
622	20240116	100700	234062490	8890	8890	8890	8890	0
623	20240116	100600	234062490	8890	8890	8890	8890	0
624	20240116	100500	234062490	8890	8880	8890	8880	55
625	20240116	100400	233573940	8890	8890	8890	8890	4
626	20240116	100300	233538380	8880	8890	8940	8880	1410
627	20240116	100200	221004430	8890	8900	8900	8890	5000
628	20240116	100100	176554130	8900	8910	8940	8900	4733
629	20240116	100000	134419390	8940	8960	8960	8920	2707
630	20240116	095900	110241500	9000	9000	9000	9000	30
631	20240116	095800	109971500	9000	9000	9000	9000	30
632	20240116	095700	109701500	9000	9000	9000	8960	244
633	20240116	095600	107506380	9000	9000	9000	9000	44
634	20240116	095500	107110380	9000	9000	9000	9000	0
635	20240116	095400	107110380	9000	9000	9000	9000	200
636	20240116	095300	105310380	8960	8960	8960	8960	22
637	20240116	095200	105113260	8950	8950	8950	8950	0
638	20240116	095100	105113260	8950	8950	8950	8950	0
639	20240116	095000	105113260	8950	9000	9000	8950	1154
640	20240116	094900	94772590	9000	9010	9010	9000	102
641	20240116	094800	93853790	9010	9010	9010	9010	2
642	20240116	094700	93835770	9000	9000	9000	9000	0
643	20240116	094600	93835770	9000	9000	9000	9000	0
644	20240116	094500	93835770	9000	9030	9030	9000	322
645	20240116	094400	90928770	9030	9030	9030	9030	0
646	20240116	094300	90928770	9030	9030	9030	9030	0
647	20240116	094200	90928770	9030	8990	9030	8990	54
648	20240116	094100	90442030	9030	9030	9030	9030	182
649	20240116	094000	88798570	9030	9030	9030	9030	24
650	20240116	093900	88581850	9040	9030	9040	9030	90
651	20240116	093800	87769140	9030	9040	9040	8990	85
652	20240116	093700	87002390	9040	9040	9040	9040	1
653	20240116	093600	86993350	8980	8990	8990	8980	20
654	20240116	093500	86813700	8990	8990	8990	8990	0
655	20240116	093400	86813700	8990	8990	8990	8990	21
656	20240116	093300	86624910	8990	9000	9000	8990	117
657	20240116	093200	85572760	9010	9010	9010	9010	0
658	20240116	093100	85572760	9010	9020	9020	9010	68
659	20240116	093000	84960040	9030	9030	9030	9030	334
660	20240116	092900	81944020	9060	9060	9060	9060	0
661	20240116	092800	81944020	9060	9060	9060	9060	53
662	20240116	092700	81463840	9030	9030	9030	9030	300
663	20240116	092600	78754840	9030	9040	9040	9030	22
664	20240116	092500	78556130	9050	9070	9070	9050	370
665	20240116	092400	75202880	9070	9070	9070	9070	20
666	20240116	092300	75021480	9060	9060	9070	9060	98
667	20240116	092200	74133500	9110	9110	9110	9110	40
668	20240116	092100	73769100	9110	9100	9110	9100	58
669	20240116	092000	73241220	9100	9100	9100	9100	55
670	20240116	091900	72740720	9100	9100	9110	9100	1104
671	20240116	091800	62693220	9100	9080	9100	9080	299
672	20240116	091700	59974750	9080	9050	9080	9050	256
673	20240116	091600	57651800	9050	9050	9050	9050	0
674	20240116	091500	57651800	9050	9050	9050	9050	22
675	20240116	091400	57452700	9070	9070	9070	9070	0
676	20240116	091300	57452700	9070	9070	9070	9070	12
677	20240116	091200	57343860	9050	9020	9050	9010	967
678	20240116	091100	48625260	9020	9100	9100	8970	1614
679	20240116	091000	34023770	9060	9060	9060	9060	195
680	20240116	090900	32257070	9060	9060	9060	9060	20
681	20240116	090800	32075870	9050	9050	9050	9050	0
682	20240116	090700	32075870	9050	9050	9050	9050	22
683	20240116	090600	31876770	9050	9050	9050	9050	0
684	20240116	090500	31876770	9050	9050	9050	9050	81
685	20240116	090400	31143720	9050	9050	9050	9050	0
686	20240116	090300	31143720	9050	9050	9100	9050	1601
687	20240116	090200	16606790	9050	9050	9050	9050	112
688	20240116	090100	15593190	9050	9050	9050	9050	61
689	20240116	090000	15041140	9050	9090	9090	9040	1661