KissMeData/372290/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	212300	975133340	4980	4980	4980	4980	6245
3	20240116	212200	975133340	4980	4980	4980	4980	0
4	20240116	212100	975133340	4980	4980	4980	4980	0
5	20240116	212000	975133340	4980	4980	4980	4980	0
6	20240116	211900	975133340	4980	4980	4980	4980	0
7	20240116	211800	975133340	4980	4980	4980	4980	0
8	20240116	211700	975133340	4980	4980	4980	4980	0
9	20240116	211600	975133340	4980	4980	4980	4980	0
10	20240116	211500	975133340	4980	4980	4980	4980	0
11	20240116	211400	975133340	4980	4980	4980	4980	0
12	20240116	211300	975133340	4980	4980	4980	4980	0
13	20240116	211200	975133340	4980	4980	4980	4980	0
14	20240116	211100	975133340	4980	4980	4980	4980	0
15	20240116	211000	975133340	4980	4980	4980	4980	0
16	20240116	210900	975133340	4980	4980	4980	4980	0
17	20240116	210800	975133340	4980	4980	4980	4980	0
18	20240116	210700	975133340	4980	4980	4980	4980	0
19	20240116	210600	975133340	4980	4980	4980	4980	0
20	20240116	210500	975133340	4980	4980	4980	4980	0
21	20240116	210400	975133340	4980	4980	4980	4980	0
22	20240116	210300	975133340	4980	4980	4980	4980	0
23	20240116	210200	975133340	4980	4980	4980	4980	0
24	20240116	210100	975133340	4980	4980	4980	4980	0
25	20240116	210000	975133340	4980	4980	4980	4980	0
26	20240116	205900	975133340	4980	4980	4980	4980	0
27	20240116	205800	975133340	4980	4980	4980	4980	0
28	20240116	205700	975133340	4980	4980	4980	4980	0
29	20240116	205600	975133340	4980	4980	4980	4980	0
30	20240116	205500	975133340	4980	4980	4980	4980	0
31	20240116	205400	975133340	4980	4980	4980	4980	0
32	20240116	205300	975133340	4980	4980	4980	4980	6245
33	20240116	205200	975133340	4980	4980	4980	4980	0
34	20240116	205100	975133340	4980	4980	4980	4980	0
35	20240116	205000	975133340	4980	4980	4980	4980	0
36	20240116	204900	975133340	4980	4980	4980	4980	0
37	20240116	204800	975133340	4980	4980	4980	4980	0
38	20240116	204700	975133340	4980	4980	4980	4980	0
39	20240116	204600	975133340	4980	4980	4980	4980	0
40	20240116	204500	975133340	4980	4980	4980	4980	0
41	20240116	204400	975133340	4980	4980	4980	4980	0
42	20240116	204300	975133340	4980	4980	4980	4980	0
43	20240116	204200	975133340	4980	4980	4980	4980	0
44	20240116	204100	975133340	4980	4980	4980	4980	0
45	20240116	204000	975133340	4980	4980	4980	4980	0
46	20240116	203900	975133340	4980	4980	4980	4980	0
47	20240116	203800	975133340	4980	4980	4980	4980	0
48	20240116	203700	975133340	4980	4980	4980	4980	0
49	20240116	203600	975133340	4980	4980	4980	4980	0
50	20240116	203500	975133340	4980	4980	4980	4980	0
51	20240116	203400	975133340	4980	4980	4980	4980	0
52	20240116	203300	975133340	4980	4980	4980	4980	0
53	20240116	203200	975133340	4980	4980	4980	4980	0
54	20240116	203100	975133340	4980	4980	4980	4980	0
55	20240116	203000	975133340	4980	4980	4980	4980	0
56	20240116	202900	975133340	4980	4980	4980	4980	0
57	20240116	202800	975133340	4980	4980	4980	4980	0
58	20240116	202700	975133340	4980	4980	4980	4980	0
59	20240116	202600	975133340	4980	4980	4980	4980	0
60	20240116	202500	975133340	4980	4980	4980	4980	0
61	20240116	202400	975133340	4980	4980	4980	4980	0
62	20240116	202300	975133340	4980	4980	4980	4980	6245
63	20240116	202200	975133340	4980	4980	4980	4980	0
64	20240116	202100	975133340	4980	4980	4980	4980	0
65	20240116	202000	975133340	4980	4980	4980	4980	0
66	20240116	201900	975133340	4980	4980	4980	4980	0
67	20240116	201800	975133340	4980	4980	4980	4980	0
68	20240116	201700	975133340	4980	4980	4980	4980	0
69	20240116	201600	975133340	4980	4980	4980	4980	0
70	20240116	201500	975133340	4980	4980	4980	4980	0
71	20240116	201400	975133340	4980	4980	4980	4980	0
72	20240116	201300	975133340	4980	4980	4980	4980	0
73	20240116	201200	975133340	4980	4980	4980	4980	0
74	20240116	201100	975133340	4980	4980	4980	4980	0
75	20240116	201000	975133340	4980	4980	4980	4980	0
76	20240116	200900	975133340	4980	4980	4980	4980	0
77	20240116	200800	975133340	4980	4980	4980	4980	0
78	20240116	200700	975133340	4980	4980	4980	4980	0
79	20240116	200600	975133340	4980	4980	4980	4980	0
80	20240116	200500	975133340	4980	4980	4980	4980	0
81	20240116	200400	975133340	4980	4980	4980	4980	0
82	20240116	200300	975133340	4980	4980	4980	4980	0
83	20240116	200200	975133340	4980	4980	4980	4980	0
84	20240116	200100	975133340	4980	4980	4980	4980	0
85	20240116	200000	975133340	4980	4980	4980	4980	0
86	20240116	195900	975133340	4980	4980	4980	4980	0
87	20240116	195800	975133340	4980	4980	4980	4980	0
88	20240116	195700	975133340	4980	4980	4980	4980	0
89	20240116	195600	975133340	4980	4980	4980	4980	0
90	20240116	195500	975133340	4980	4980	4980	4980	0
91	20240116	195400	975133340	4980	4980	4980	4980	0
92	20240116	195300	975133340	4980	4980	4980	4980	6245
93	20240116	195200	975133340	4980	4980	4980	4980	0
94	20240116	195100	975133340	4980	4980	4980	4980	0
95	20240116	195000	975133340	4980	4980	4980	4980	0
96	20240116	194900	975133340	4980	4980	4980	4980	0
97	20240116	194800	975133340	4980	4980	4980	4980	0
98	20240116	194700	975133340	4980	4980	4980	4980	0
99	20240116	194600	975133340	4980	4980	4980	4980	0
100	20240116	194500	975133340	4980	4980	4980	4980	0
101	20240116	194400	975133340	4980	4980	4980	4980	0
102	20240116	194300	975133340	4980	4980	4980	4980	0
103	20240116	194200	975133340	4980	4980	4980	4980	0
104	20240116	194100	975133340	4980	4980	4980	4980	0
105	20240116	194000	975133340	4980	4980	4980	4980	0
106	20240116	193900	975133340	4980	4980	4980	4980	0
107	20240116	193800	975133340	4980	4980	4980	4980	0
108	20240116	193700	975133340	4980	4980	4980	4980	0
109	20240116	193600	975133340	4980	4980	4980	4980	0
110	20240116	193500	975133340	4980	4980	4980	4980	0
111	20240116	193400	975133340	4980	4980	4980	4980	0
112	20240116	193300	975133340	4980	4980	4980	4980	0
113	20240116	193200	975133340	4980	4980	4980	4980	0
114	20240116	193100	975133340	4980	4980	4980	4980	0
115	20240116	193000	975133340	4980	4980	4980	4980	0
116	20240116	192900	975133340	4980	4980	4980	4980	0
117	20240116	192800	975133340	4980	4980	4980	4980	0
118	20240116	192700	975133340	4980	4980	4980	4980	0
119	20240116	192600	975133340	4980	4980	4980	4980	0
120	20240116	192500	975133340	4980	4980	4980	4980	0
121	20240116	192400	975133340	4980	4980	4980	4980	0
122	20240116	192300	975133340	4980	4980	4980	4980	6245
123	20240116	192200	975133340	4980	4980	4980	4980	0
124	20240116	192100	975133340	4980	4980	4980	4980	0
125	20240116	192000	975133340	4980	4980	4980	4980	0
126	20240116	191900	975133340	4980	4980	4980	4980	0
127	20240116	191800	975133340	4980	4980	4980	4980	0
128	20240116	191700	975133340	4980	4980	4980	4980	0
129	20240116	191600	975133340	4980	4980	4980	4980	0
130	20240116	191500	975133340	4980	4980	4980	4980	0
131	20240116	191400	975133340	4980	4980	4980	4980	0
132	20240116	191300	975133340	4980	4980	4980	4980	0
133	20240116	191200	975133340	4980	4980	4980	4980	0
134	20240116	191100	975133340	4980	4980	4980	4980	0
135	20240116	191000	975133340	4980	4980	4980	4980	0
136	20240116	190900	975133340	4980	4980	4980	4980	0
137	20240116	190800	975133340	4980	4980	4980	4980	0
138	20240116	190700	975133340	4980	4980	4980	4980	0
139	20240116	190600	975133340	4980	4980	4980	4980	0
140	20240116	190500	975133340	4980	4980	4980	4980	0
141	20240116	190400	975133340	4980	4980	4980	4980	0
142	20240116	190300	975133340	4980	4980	4980	4980	0
143	20240116	190200	975133340	4980	4980	4980	4980	0
144	20240116	190100	975133340	4980	4980	4980	4980	0
145	20240116	190000	975133340	4980	4980	4980	4980	0
146	20240116	185900	975133340	4980	4980	4980	4980	0
147	20240116	185800	975133340	4980	4980	4980	4980	0
148	20240116	185700	975133340	4980	4980	4980	4980	0
149	20240116	185600	975133340	4980	4980	4980	4980	0
150	20240116	185500	975133340	4980	4980	4980	4980	0
151	20240116	185400	975133340	4980	4980	4980	4980	0
152	20240116	185300	975133340	4980	4980	4980	4980	6245
153	20240116	185200	975133340	4980	4980	4980	4980	0
154	20240116	185100	975133340	4980	4980	4980	4980	0
155	20240116	185000	975133340	4980	4980	4980	4980	0
156	20240116	184900	975133340	4980	4980	4980	4980	0
157	20240116	184800	975133340	4980	4980	4980	4980	0
158	20240116	184700	975133340	4980	4980	4980	4980	0
159	20240116	184600	975133340	4980	4980	4980	4980	0
160	20240116	184500	975133340	4980	4980	4980	4980	0
161	20240116	184400	975133340	4980	4980	4980	4980	0
162	20240116	184300	975133340	4980	4980	4980	4980	0
163	20240116	184200	975133340	4980	4980	4980	4980	0
164	20240116	184100	975133340	4980	4980	4980	4980	0
165	20240116	184000	975133340	4980	4980	4980	4980	0
166	20240116	183900	975133340	4980	4980	4980	4980	0
167	20240116	183800	975133340	4980	4980	4980	4980	0
168	20240116	183700	975133340	4980	4980	4980	4980	0
169	20240116	183600	975133340	4980	4980	4980	4980	0
170	20240116	183500	975133340	4980	4980	4980	4980	0
171	20240116	183400	975133340	4980	4980	4980	4980	0
172	20240116	183300	975133340	4980	4980	4980	4980	0
173	20240116	183200	975133340	4980	4980	4980	4980	0
174	20240116	183100	975133340	4980	4980	4980	4980	0
175	20240116	183000	975133340	4980	4980	4980	4980	0
176	20240116	182900	975133340	4980	4980	4980	4980	0
177	20240116	182800	975133340	4980	4980	4980	4980	0
178	20240116	182700	975133340	4980	4980	4980	4980	0
179	20240116	182600	975133340	4980	4980	4980	4980	0
180	20240116	182500	975133340	4980	4980	4980	4980	0
181	20240116	182400	975133340	4980	4980	4980	4980	0
182	20240116	182300	975133340	4980	4980	4980	4980	6245
183	20240116	182200	975133340	4980	4980	4980	4980	0
184	20240116	182100	975133340	4980	4980	4980	4980	0
185	20240116	182000	975133340	4980	4980	4980	4980	0
186	20240116	181900	975133340	4980	4980	4980	4980	0
187	20240116	181800	975133340	4980	4980	4980	4980	0
188	20240116	181700	975133340	4980	4980	4980	4980	0
189	20240116	181600	975133340	4980	4980	4980	4980	0
190	20240116	181500	975133340	4980	4980	4980	4980	0
191	20240116	181400	975133340	4980	4980	4980	4980	0
192	20240116	181300	975133340	4980	4980	4980	4980	0
193	20240116	181200	975133340	4980	4980	4980	4980	0
194	20240116	181100	975133340	4980	4980	4980	4980	0
195	20240116	181000	975133340	4980	4980	4980	4980	0
196	20240116	180900	975133340	4980	4980	4980	4980	0
197	20240116	180800	975133340	4980	4980	4980	4980	0
198	20240116	180700	975133340	4980	4980	4980	4980	0
199	20240116	180600	975133340	4980	4980	4980	4980	0
200	20240116	180500	975133340	4980	4980	4980	4980	0
201	20240116	180400	975133340	4980	4980	4980	4980	0
202	20240116	180300	975133340	4980	4980	4980	4980	0
203	20240116	180200	975133340	4980	4980	4980	4980	0
204	20240116	180100	975133340	4980	4980	4980	4980	0
205	20240116	180000	975133340	4980	4980	4980	4980	0
206	20240116	175900	975133340	4980	4980	4980	4980	0
207	20240116	175800	975133340	4980	4980	4980	4980	0
208	20240116	175700	975133340	4980	4980	4980	4980	0
209	20240116	175600	975133340	4980	4980	4980	4980	0
210	20240116	175500	975133340	4980	4980	4980	4980	0
211	20240116	175400	975133340	4980	4980	4980	4980	0
212	20240116	175300	975133340	4980	4980	4980	4980	6245
213	20240116	175200	975133340	4980	4980	4980	4980	0
214	20240116	175100	975133340	4980	4980	4980	4980	0
215	20240116	175000	975133340	4980	4980	4980	4980	0
216	20240116	174900	975133340	4980	4980	4980	4980	0
217	20240116	174800	975133340	4980	4980	4980	4980	0
218	20240116	174700	975133340	4980	4980	4980	4980	0
219	20240116	174600	975133340	4980	4980	4980	4980	0
220	20240116	174500	975133340	4980	4980	4980	4980	0
221	20240116	174400	975133340	4980	4980	4980	4980	0
222	20240116	174300	975133340	4980	4980	4980	4980	0
223	20240116	174200	975133340	4980	4980	4980	4980	0
224	20240116	174100	975133340	4980	4980	4980	4980	0
225	20240116	174000	975133340	4980	4980	4980	4980	0
226	20240116	173900	975133340	4980	4980	4980	4980	0
227	20240116	173800	975133340	4980	4980	4980	4980	0
228	20240116	173700	975133340	4980	4980	4980	4980	0
229	20240116	173600	975133340	4980	4980	4980	4980	0
230	20240116	173500	975133340	4980	4980	4980	4980	0
231	20240116	173400	975133340	4980	4980	4980	4980	0
232	20240116	173300	975133340	4980	4980	4980	4980	0
233	20240116	173200	975133340	4980	4980	4980	4980	0
234	20240116	173100	975133340	4980	4980	4980	4980	0
235	20240116	173000	975133340	4980	4980	4980	4980	0
236	20240116	172900	975133340	4980	4980	4980	4980	0
237	20240116	172800	975133340	4980	4980	4980	4980	0
238	20240116	172700	975133340	4980	4980	4980	4980	0
239	20240116	172600	975133340	4980	4980	4980	4980	0
240	20240116	172500	975133340	4980	4980	4980	4980	0
241	20240116	172400	975133340	4980	4980	4980	4980	0
242	20240116	172300	975133340	4980	4980	4980	4980	6245
243	20240116	172200	975133340	4980	4980	4980	4980	0
244	20240116	172100	975133340	4980	4980	4980	4980	0
245	20240116	172000	975133340	4980	4980	4980	4980	0
246	20240116	171900	975133340	4980	4980	4980	4980	0
247	20240116	171800	975133340	4980	4980	4980	4980	0
248	20240116	171700	975133340	4980	4980	4980	4980	0
249	20240116	171600	975133340	4980	4980	4980	4980	0
250	20240116	171500	975133340	4980	4980	4980	4980	0
251	20240116	171400	975133340	4980	4980	4980	4980	0
252	20240116	171300	975133340	4980	4980	4980	4980	0
253	20240116	171200	975133340	4980	4980	4980	4980	0
254	20240116	171100	975133340	4980	4980	4980	4980	0
255	20240116	171000	975133340	4980	4980	4980	4980	0
256	20240116	170900	975133340	4980	4980	4980	4980	0
257	20240116	170800	975133340	4980	4980	4980	4980	0
258	20240116	170700	975133340	4980	4980	4980	4980	0
259	20240116	170600	975133340	4980	4980	4980	4980	0
260	20240116	170500	975133340	4980	4980	4980	4980	0
261	20240116	170400	975133340	4980	4980	4980	4980	0
262	20240116	170300	975133340	4980	4980	4980	4980	0
263	20240116	170200	975133340	4980	4980	4980	4980	0
264	20240116	170100	975133340	4980	4980	4980	4980	0
265	20240116	170000	975133340	4980	4980	4980	4980	0
266	20240116	165900	975133340	4980	4980	4980	4980	0
267	20240116	165800	975133340	4980	4980	4980	4980	0
268	20240116	165700	975133340	4980	4980	4980	4980	0
269	20240116	165600	975133340	4980	4980	4980	4980	0
270	20240116	165500	975133340	4980	4980	4980	4980	0
271	20240116	165400	975133340	4980	4980	4980	4980	0
272	20240116	165300	975133340	4980	4980	4980	4980	6245
273	20240116	165200	975133340	4980	4980	4980	4980	0
274	20240116	165100	975133340	4980	4980	4980	4980	0
275	20240116	165000	975133340	4980	4980	4980	4980	0
276	20240116	164900	975133340	4980	4980	4980	4980	0
277	20240116	164800	975133340	4980	4980	4980	4980	0
278	20240116	164700	975133340	4980	4980	4980	4980	0
279	20240116	164600	975133340	4980	4980	4980	4980	0
280	20240116	164500	975133340	4980	4980	4980	4980	0
281	20240116	164400	975133340	4980	4980	4980	4980	0
282	20240116	164300	975133340	4980	4980	4980	4980	0
283	20240116	164200	975133340	4980	4980	4980	4980	0
284	20240116	164100	975133340	4980	4980	4980	4980	0
285	20240116	164000	975133340	4980	4980	4980	4980	0
286	20240116	163900	975133340	4980	4980	4980	4980	0
287	20240116	163800	975133340	4980	4980	4980	4980	0
288	20240116	163700	975133340	4980	4980	4980	4980	0
289	20240116	163600	975133340	4980	4980	4980	4980	0
290	20240116	163500	975133340	4980	4980	4980	4980	0
291	20240116	163400	975133340	4980	4980	4980	4980	0
292	20240116	163300	975133340	4980	4980	4980	4980	0
293	20240116	163200	975133340	4980	4980	4980	4980	0
294	20240116	163100	975133340	4980	4980	4980	4980	0
295	20240116	163000	975133340	4980	4980	4980	4980	0
296	20240116	162900	975133340	4980	4980	4980	4980	0
297	20240116	162800	975133340	4980	4980	4980	4980	0
298	20240116	162700	975133340	4980	4980	4980	4980	0
299	20240116	162600	975133340	4980	4980	4980	4980	0
300	20240116	162500	975133340	4980	4980	4980	4980	0
301	20240116	162400	975133340	4980	4980	4980	4980	0
302	20240116	162300	975133340	4980	4980	4980	4980	6245
303	20240116	162200	975133340	4980	4980	4980	4980	0
304	20240116	162100	975133340	4980	4980	4980	4980	0
305	20240116	162000	975133340	4980	4980	4980	4980	0
306	20240116	161900	975133340	4980	4980	4980	4980	0
307	20240116	161800	975133340	4980	4980	4980	4980	0
308	20240116	161700	975133340	4980	4980	4980	4980	0
309	20240116	161600	975133340	4980	4980	4980	4980	0
310	20240116	161500	975133340	4980	4980	4980	4980	0
311	20240116	161400	975133340	4980	4980	4980	4980	0
312	20240116	161300	975133340	4980	4980	4980	4980	0
313	20240116	161200	975133340	4980	4980	4980	4980	0
314	20240116	161100	975133340	4980	4980	4980	4980	0
315	20240116	161000	975133340	4980	4980	4980	4980	0
316	20240116	160900	975133340	4980	4980	4980	4980	0
317	20240116	160800	975133340	4980	4980	4980	4980	0
318	20240116	160700	975133340	4980	4980	4980	4980	0
319	20240116	160600	975133340	4980	4980	4980	4980	0
320	20240116	160500	975133340	4980	4980	4980	4980	0
321	20240116	160400	975133340	4980	4980	4980	4980	0
322	20240116	160300	975133340	4980	4980	4980	4980	0
323	20240116	160200	975133340	4980	4980	4980	4980	0
324	20240116	160100	975133340	4980	4980	4980	4980	0
325	20240116	160000	975133340	4980	4980	4980	4980	0
326	20240116	155900	975133340	4980	4980	4980	4980	0
327	20240116	155800	975133340	4980	4980	4980	4980	0
328	20240116	155700	975133340	4980	4980	4980	4980	0
329	20240116	155600	975133340	4980	4980	4980	4980	0
330	20240116	155500	975133340	4980	4980	4980	4980	0
331	20240116	155400	975133340	4980	4980	4980	4980	0
332	20240116	155300	975133340	4980	4980	4980	4980	6245
333	20240116	155200	975133340	4980	4980	4980	4980	0
334	20240116	155100	975133340	4980	4980	4980	4980	0
335	20240116	155000	975133340	4980	4980	4980	4980	0
336	20240116	154900	975133340	4980	4980	4980	4980	0
337	20240116	154800	975133340	4980	4980	4980	4980	0
338	20240116	154700	975133340	4980	4980	4980	4980	0
339	20240116	154600	975133340	4980	4980	4980	4980	0
340	20240116	154500	975133340	4980	4980	4980	4980	0
341	20240116	154400	975133340	4980	4980	4980	4980	0
342	20240116	154300	975133340	4980	4980	4980	4980	0
343	20240116	154200	975133340	4980	4980	4980	4980	0
344	20240116	154100	975133340	4980	4980	4980	4980	0
345	20240116	154000	975133340	4980	4980	4980	4980	0
346	20240116	153900	975133340	4980	4980	4980	4980	0
347	20240116	153800	975133340	4980	4980	4980	4980	0
348	20240116	153700	975133340	4980	4980	4980	4980	0
349	20240116	153600	975133340	4980	4980	4980	4980	0
350	20240116	153500	975133340	4980	4980	4980	4980	0
351	20240116	153400	975133340	4980	4980	4980	4980	0
352	20240116	153300	975133340	4980	4980	4980	4980	0
353	20240116	153200	975133340	4980	4980	4980	4980	0
354	20240116	153100	975133340	4980	4980	4980	4980	0
355	20240116	153000	975133340	4980	4980	4980	4980	6245
356	20240116	152900	944033240	4940	4940	4940	4940	0
357	20240116	152800	944033240	4940	4940	4940	4940	0
358	20240116	152700	944033240	4940	4940	4940	4940	0
359	20240116	152600	944033240	4940	4940	4940	4940	0
360	20240116	152500	944033240	4940	4940	4940	4940	0
361	20240116	152400	944033240	4940	4940	4940	4940	0
362	20240116	152300	944033240	4940	4940	4940	4940	0
363	20240116	152200	944033240	4940	4940	4940	4940	0
364	20240116	152100	944033240	4940	4940	4940	4940	0
365	20240116	152000	944033240	4940	4940	4940	4940	0
366	20240116	151900	944033240	4940	4940	4940	4940	740
367	20240116	151800	940377640	4910	4865	4940	4865	2679
368	20240116	151700	927265960	4860	4860	4860	4860	3169
369	20240116	151600	911864620	4835	4855	4860	4835	1745
370	20240116	151500	903418155	4860	4860	4865	4860	3505
371	20240116	151400	886377830	4855	4855	4855	4855	250
372	20240116	151300	885164080	4855	4855	4855	4855	1398
373	20240116	151200	878376790	4855	4855	4855	4855	283
374	20240116	151100	877002825	4855	4855	4855	4855	56
375	20240116	151000	876730945	4855	4855	4855	4855	119
376	20240116	150900	876153200	4855	4840	4855	4840	8
377	20240116	150800	876114420	4855	4855	4855	4855	32
378	20240116	150700	875959060	4855	4845	4855	4845	34
379	20240116	150600	875794060	4840	4835	4840	4835	55
380	20240116	150500	875528110	4835	4840	4845	4835	505
381	20240116	150400	873084250	4840	4860	4860	4840	105
382	20240116	150300	872575995	4840	4860	4860	4840	1322
383	20240116	150200	866170115	4850	4850	4850	4850	61
384	20240116	150100	865874265	4855	4855	4855	4855	49
385	20240116	150000	865636370	4850	4855	4855	4850	101
386	20240116	145900	865146270	4860	4860	4860	4860	415
387	20240116	145800	863129370	4860	4865	4865	4860	296
388	20240116	145700	861689630	4865	4850	4865	4850	70
389	20240116	145600	861349980	4850	4850	4850	4850	0
390	20240116	145500	861349980	4850	4855	4860	4850	1629
391	20240116	145400	853446745	4855	4855	4855	4850	410
392	20240116	145300	851456440	4855	4855	4855	4855	29
393	20240116	145200	851315645	4860	4860	4860	4860	476
394	20240116	145100	849002285	4860	4865	4865	4860	101
395	20240116	145000	848511420	4865	4865	4865	4865	223
396	20240116	144900	847426525	4860	4860	4865	4860	181
397	20240116	144800	846546855	4860	4860	4860	4860	86
398	20240116	144700	846128895	4860	4860	4860	4860	142
399	20240116	144600	845438775	4865	4865	4865	4865	407
400	20240116	144500	843458720	4865	4865	4865	4865	286
401	20240116	144400	842067330	4870	4870	4870	4870	337
402	20240116	144300	840426140	4870	4870	4870	4870	87
403	20240116	144200	840002450	4870	4870	4870	4870	129
404	20240116	144100	839374220	4870	4870	4870	4870	728
405	20240116	144000	835828860	4870	4880	4880	4870	189
406	20240116	143900	834908285	4875	4875	4875	4875	86
407	20240116	143800	834489035	4875	4870	4875	4870	130
408	20240116	143700	833855720	4890	4890	4890	4890	0
409	20240116	143600	833855720	4890	4890	4890	4890	0
410	20240116	143500	833855720	4890	4890	4890	4890	464
411	20240116	143400	831586760	4895	4895	4895	4895	0
412	20240116	143300	831586760	4895	4895	4895	4895	0
413	20240116	143200	831586760	4895	4895	4895	4895	0
414	20240116	143100	831586760	4895	4880	4895	4880	1030
415	20240116	143000	826546140	4880	4880	4880	4880	5
416	20240116	142900	826521740	4880	4880	4880	4880	352
417	20240116	142800	824803980	4870	4870	4870	4870	0
418	20240116	142700	824803980	4870	4870	4870	4870	0
419	20240116	142600	824803980	4870	4870	4870	4870	0
420	20240116	142500	824803980	4870	4870	4870	4870	0
421	20240116	142400	824803980	4870	4870	4870	4870	20
422	20240116	142300	824706580	4870	4870	4870	4870	0
423	20240116	142200	824706580	4870	4870	4870	4870	0
424	20240116	142100	824706580	4870	4870	4880	4870	495
425	20240116	142000	822291780	4870	4870	4870	4870	170
426	20240116	141900	821463880	4860	4860	4860	4860	0
427	20240116	141800	821463880	4860	4865	4865	4860	1099
428	20240116	141700	816122735	4865	4870	4870	4865	276
429	20240116	141600	814779390	4880	4880	4880	4880	0
430	20240116	141500	814779390	4880	4880	4880	4880	0
431	20240116	141400	814779390	4880	4880	4880	4880	0
432	20240116	141300	814779390	4880	4880	4880	4880	185
433	20240116	141200	813876590	4880	4880	4880	4880	0
434	20240116	141100	813876590	4880	4880	4880	4880	204
435	20240116	141000	812881070	4865	4865	4865	4865	0
436	20240116	140900	812881070	4865	4865	4865	4865	290
437	20240116	140800	811470220	4870	4880	4880	4870	1850
438	20240116	140700	802459585	4875	4875	4875	4875	0
439	20240116	140600	802459585	4875	4875	4875	4875	0
440	20240116	140500	802459585	4875	4875	4875	4875	0
441	20240116	140400	802459585	4875	4875	4875	4875	0
442	20240116	140300	802459585	4875	4875	4875	4875	0
443	20240116	140200	802459585	4875	4875	4875	4875	0
444	20240116	140100	802459585	4875	4875	4875	4875	0
445	20240116	140000	802459585	4875	4875	4875	4875	0
446	20240116	135900	802459585	4875	4875	4875	4875	0
447	20240116	135800	802459585	4875	4875	4875	4875	50
448	20240116	135700	802215835	4875	4875	4875	4875	0
449	20240116	135600	802215835	4875	4875	4875	4875	0
450	20240116	135500	802215835	4875	4875	4875	4875	6
451	20240116	135400	802186585	4880	4880	4880	4880	0
452	20240116	135300	802186585	4880	4880	4880	4880	0
453	20240116	135200	802186585	4880	4880	4880	4880	0
454	20240116	135100	802186585	4880	4890	4890	4880	715
455	20240116	135000	798695310	4890	4890	4890	4890	0
456	20240116	134900	798695310	4890	4890	4890	4890	55
457	20240116	134800	798426360	4890	4890	4890	4890	0
458	20240116	134700	798426360	4890	4890	4890	4890	0
459	20240116	134600	798426360	4890	4895	4895	4890	310
460	20240116	134500	796910435	4895	4895	4895	4895	0
461	20240116	134400	796910435	4895	4895	4895	4895	100
462	20240116	134300	796420935	4895	4895	4895	4895	50
463	20240116	134200	796176185	4870	4870	4870	4870	0
464	20240116	134100	796176185	4870	4870	4870	4870	0
465	20240116	134000	796176185	4870	4870	4870	4870	561
466	20240116	133900	793444115	4860	4860	4860	4860	0
467	20240116	133800	793444115	4860	4860	4860	4860	0
468	20240116	133700	793444115	4860	4860	4860	4860	37
469	20240116	133600	793264295	4860	4870	4870	4860	13
470	20240116	133500	793201015	4865	4865	4865	4865	0
471	20240116	133400	793201015	4865	4865	4865	4865	6
472	20240116	133300	793171825	4855	4855	4855	4855	0
473	20240116	133200	793171825	4855	4855	4855	4855	1
474	20240116	133100	793166970	4850	4850	4850	4850	0
475	20240116	133000	793166970	4850	4850	4850	4850	0
476	20240116	132900	793166970	4850	4850	4850	4850	340
477	20240116	132800	791517970	4850	4850	4850	4850	0
478	20240116	132700	791517970	4850	4850	4850	4850	3
479	20240116	132600	791503420	4850	4850	4850	4850	0
480	20240116	132500	791503420	4850	4870	4870	4850	664
481	20240116	132400	788282830	4870	4870	4870	4870	0
482	20240116	132300	788282830	4870	4870	4870	4870	0
483	20240116	132200	788282830	4870	4870	4870	4870	0
484	20240116	132100	788282830	4870	4870	4870	4870	0
485	20240116	132000	788282830	4870	4870	4870	4870	1
486	20240116	131900	788277960	4850	4850	4850	4850	0
487	20240116	131800	788277960	4850	4850	4850	4850	1000
488	20240116	131700	783427960	4850	4855	4855	4850	2403
489	20240116	131600	771773310	4870	4870	4870	4870	0
490	20240116	131500	771773310	4870	4870	4870	4870	10
491	20240116	131400	771724610	4870	4870	4870	4870	0
492	20240116	131300	771724610	4870	4860	4870	4850	131
493	20240116	131200	771087910	4860	4860	4860	4860	0
494	20240116	131100	771087910	4860	4860	4860	4860	0
495	20240116	131000	771087910	4860	4860	4860	4860	1116
496	20240116	130900	765664150	4865	4865	4865	4865	1203
497	20240116	130800	759811555	4870	4885	4885	4870	4997
498	20240116	130700	735470220	4895	4895	4895	4895	2
499	20240116	130600	735460430	4890	4890	4890	4890	0
500	20240116	130500	735460430	4890	4890	4890	4890	805
501	20240116	130400	731523980	4895	4895	4895	4895	0
502	20240116	130300	731523980	4895	4895	4895	4895	0
503	20240116	130200	731523980	4895	4900	4900	4895	455
504	20240116	130100	729296255	4900	4900	4900	4900	0
505	20240116	130000	729296255	4900	4900	4900	4900	0
506	20240116	125900	729296255	4900	4925	4925	4900	244
507	20240116	125800	728100055	4925	4925	4925	4925	0
508	20240116	125700	728100055	4925	4925	4925	4925	0
509	20240116	125600	728100055	4925	4925	4925	4925	501
510	20240116	125500	725632630	4925	4925	4925	4925	0
511	20240116	125400	725632630	4925	4925	4925	4925	0
512	20240116	125300	725632630	4925	4925	4925	4925	0
513	20240116	125200	725632630	4925	4925	4925	4925	5
514	20240116	125100	725608005	4925	4925	4925	4925	0
515	20240116	125000	725608005	4925	4925	4925	4925	0
516	20240116	124900	725608005	4925	4925	4925	4925	1
517	20240116	124800	725603080	4900	4900	4900	4900	0
518	20240116	124700	725603080	4900	4920	4920	4900	1018
519	20240116	124600	720608560	4930	4930	4930	4930	1
520	20240116	124500	720603630	4930	4930	4930	4930	0
521	20240116	124400	720603630	4930	4930	4930	4930	0
522	20240116	124300	720603630	4930	4930	4930	4930	0
523	20240116	124200	720603630	4930	4930	4930	4930	0
524	20240116	124100	720603630	4930	4930	4930	4930	10
525	20240116	124000	720554330	4930	4930	4930	4930	0
526	20240116	123900	720554330	4930	4930	4930	4930	0
527	20240116	123800	720554330	4930	4930	4930	4930	0
528	20240116	123700	720554330	4930	4930	4930	4930	0
529	20240116	123600	720554330	4930	4930	4930	4930	0
530	20240116	123500	720554330	4930	4930	4930	4930	0
531	20240116	123400	720554330	4930	4930	4930	4930	0
532	20240116	123300	720554330	4930	4930	4930	4930	60
533	20240116	123200	720258530	4935	4935	4935	4935	0
534	20240116	123100	720258530	4935	4935	4935	4935	0
535	20240116	123000	720258530	4935	4935	4935	4935	0
536	20240116	122900	720258530	4935	4935	4935	4935	0
537	20240116	122800	720258530	4935	4935	4935	4935	1
538	20240116	122700	720253595	4935	4935	4935	4935	0
539	20240116	122600	720253595	4935	4935	4935	4935	0
540	20240116	122500	720253595	4935	4935	4935	4935	0
541	20240116	122400	720253595	4935	4935	4935	4935	0
542	20240116	122300	720253595	4935	4935	4935	4935	20
543	20240116	122200	720154895	4935	4935	4935	4935	100
544	20240116	122100	719661395	4935	4930	4935	4920	1013
545	20240116	122000	714672020	4930	4930	4930	4930	0
546	20240116	121900	714672020	4930	4930	4930	4930	872
547	20240116	121800	710373060	4930	4930	4930	4930	0
548	20240116	121700	710373060	4930	4930	4930	4930	0
549	20240116	121600	710373060	4930	4930	4930	4930	105
550	20240116	121500	709855410	4930	4930	4930	4930	0
551	20240116	121400	709855410	4930	4930	4930	4930	0
552	20240116	121300	709855410	4930	4930	4930	4930	0
553	20240116	121200	709855410	4930	4930	4930	4930	0
554	20240116	121100	709855410	4930	4930	4930	4930	0
555	20240116	121000	709855410	4930	4930	4930	4930	0
556	20240116	120900	709855410	4930	4930	4930	4930	0
557	20240116	120800	709855410	4930	4930	4930	4930	25
558	20240116	120700	709732160	4920	4920	4920	4920	0
559	20240116	120600	709732160	4920	4920	4920	4920	0
560	20240116	120500	709732160	4920	4920	4920	4920	0
561	20240116	120400	709732160	4920	4920	4920	4920	0
562	20240116	120300	709732160	4920	4920	4920	4920	0
563	20240116	120200	709732160	4920	4920	4920	4920	10
564	20240116	120100	709682960	4920	4920	4920	4920	0
565	20240116	120000	709682960	4920	4920	4920	4920	0
566	20240116	115900	709682960	4920	4920	4920	4920	0
567	20240116	115800	709682960	4920	4920	4920	4920	0
568	20240116	115700	709682960	4920	4920	4920	4920	0
569	20240116	115600	709682960	4920	4920	4920	4920	0
570	20240116	115500	709682960	4920	4920	4920	4920	50
571	20240116	115400	709436960	4900	4900	4900	4900	11
572	20240116	115300	709383060	4900	4920	4920	4900	416
573	20240116	115200	707340355	4920	4915	4920	4915	81
574	20240116	115100	706941840	4915	4915	4915	4915	0
575	20240116	115000	706941840	4915	4915	4915	4915	1
576	20240116	114900	706936925	4915	4915	4915	4915	57
577	20240116	114800	706656770	4915	4915	4920	4915	79
578	20240116	114700	706268235	4915	4915	4915	4915	3
579	20240116	114600	706253490	4915	4915	4915	4915	65
580	20240116	114500	705934015	4920	4920	4920	4920	0
581	20240116	114400	705934015	4920	4920	4920	4920	50
582	20240116	114300	705688015	4920	4920	4920	4920	0
583	20240116	114200	705688015	4920	4920	4920	4920	0
584	20240116	114100	705688015	4920	4920	4920	4920	1
585	20240116	114000	705683095	4915	4915	4915	4915	0
586	20240116	113900	705683095	4915	4915	4915	4915	0
587	20240116	113800	705683095	4915	4915	4915	4910	270
588	20240116	113700	704356095	4915	4915	4915	4915	0
589	20240116	113600	704356095	4915	4915	4915	4915	0
590	20240116	113500	704356095	4915	4915	4915	4915	0
591	20240116	113400	704356095	4915	4915	4915	4915	145
592	20240116	113300	703643420	4915	4915	4915	4915	12
593	20240116	113200	703584440	4920	4920	4920	4920	0
594	20240116	113100	703584440	4920	4920	4920	4920	240
595	20240116	113000	702403640	4920	4920	4920	4920	0
596	20240116	112900	702403640	4920	4920	4920	4920	0
597	20240116	112800	702403640	4920	4920	4920	4920	50
598	20240116	112700	702157640	4920	4920	4920	4920	51
599	20240116	112600	701906720	4900	4900	4900	4900	20
600	20240116	112500	701808720	4920	4920	4920	4920	40
601	20240116	112400	701611920	4920	4920	4920	4920	7
602	20240116	112300	701577480	4920	4915	4920	4915	193
603	20240116	112200	700628760	4910	4905	4910	4905	88
604	20240116	112100	700196995	4900	4900	4900	4900	0
605	20240116	112000	700196995	4900	4900	4900	4900	100
606	20240116	111900	699706995	4900	4900	4900	4900	0
607	20240116	111800	699706995	4900	4900	4900	4900	0
608	20240116	111700	699706995	4900	4900	4900	4900	20
609	20240116	111600	699608995	4900	4900	4900	4900	40
610	20240116	111500	699412995	4900	4900	4900	4900	6
611	20240116	111400	699383595	4900	4900	4900	4900	0
612	20240116	111300	699383595	4900	4900	4900	4900	0
613	20240116	111200	699383595	4900	4900	4900	4900	9
614	20240116	111100	699339495	4900	4900	4900	4900	613
615	20240116	111000	696335795	4900	4895	4900	4850	4022
616	20240116	110900	676796290	4900	4900	4900	4900	0
617	20240116	110800	676796290	4900	4915	4915	4900	324
618	20240116	110700	675206585	4915	4910	4915	4910	151
619	20240116	110600	674464825	4910	4910	4910	4910	828
620	20240116	110500	670399345	4910	4910	4910	4910	0
621	20240116	110400	670399345	4910	4910	4910	4910	0
622	20240116	110300	670399345	4910	4910	4910	4910	5
623	20240116	110200	670374795	4910	4910	4910	4910	0
624	20240116	110100	670374795	4910	4910	4910	4910	5
625	20240116	110000	670350245	4905	4905	4905	4905	20
626	20240116	105900	670252145	4905	4905	4905	4905	48
627	20240116	105800	670016705	4870	4870	4870	4870	0
628	20240116	105700	670016705	4870	4870	4870	4870	0
629	20240116	105600	670016705	4870	4870	4870	4870	0
630	20240116	105500	670016705	4870	4870	4870	4870	0
631	20240116	105400	670016705	4870	4875	4875	4870	430
632	20240116	105300	667922295	4870	4895	4895	4870	500
633	20240116	105200	665485420	4900	4900	4900	4900	0
634	20240116	105100	665485420	4900	4900	4900	4900	0
635	20240116	105000	665485420	4900	4905	4910	4900	341
636	20240116	104900	663812995	4915	4915	4915	4910	260
637	20240116	104800	662535370	4915	4915	4915	4915	2
638	20240116	104700	662525540	4915	4915	4915	4915	0
639	20240116	104600	662525540	4915	4915	4915	4915	0
640	20240116	104500	662525540	4915	4915	4915	4915	0
641	20240116	104400	662525540	4915	4900	4915	4900	300
642	20240116	104300	661054040	4915	4915	4915	4915	33
643	20240116	104200	660891845	4915	4915	4915	4915	5
644	20240116	104100	660867270	4915	4915	4915	4915	178
645	20240116	104000	659992400	4915	4910	4915	4900	673
646	20240116	103900	656688470	4910	4910	4910	4910	27
647	20240116	103800	656555900	4880	4870	4880	4870	1740
648	20240116	103700	648069440	4870	4870	4870	4870	16
649	20240116	103600	647991520	4870	4870	4870	4870	74
650	20240116	103500	647631140	4870	4880	4880	4870	3575
651	20240116	103400	630220690	4875	4875	4875	4875	0
652	20240116	103300	630220690	4875	4875	4875	4875	0
653	20240116	103200	630220690	4875	4875	4875	4875	470
654	20240116	103100	627929440	4875	4875	4875	4875	162
655	20240116	103000	627139690	4875	4845	4875	4845	309
656	20240116	102900	625636825	4845	4850	4850	4845	8
657	20240116	102800	625598035	4855	4855	4855	4855	2612
658	20240116	102700	612916775	4855	4860	4860	4855	1644
659	20240116	102600	604933480	4860	4875	4875	4860	700
660	20240116	102500	601525650	4875	4885	4910	4875	497
661	20240116	102400	599101095	4880	4870	4880	4870	146
662	20240116	102300	598389890	4875	4880	4880	4875	312
663	20240116	102200	596867400	4880	4880	4880	4880	22
664	20240116	102100	596760040	4870	4900	4900	4870	130
665	20240116	102000	596124280	4900	4900	4900	4900	0
666	20240116	101900	596124280	4900	4900	4900	4895	199
667	20240116	101800	595149260	4920	4920	4920	4920	0
668	20240116	101700	595149260	4920	4920	4920	4920	1
669	20240116	101600	595144340	4920	4920	4920	4920	0
670	20240116	101500	595144340	4920	4920	4920	4920	0
671	20240116	101400	595144340	4920	4910	4920	4905	203
672	20240116	101300	594146520	4920	4920	4920	4920	0
673	20240116	101200	594146520	4920	4880	4920	4875	1575
674	20240116	101100	586459910	4880	4930	4930	4880	527
675	20240116	101000	583884410	4930	4880	4930	4880	550
676	20240116	100900	581197860	4880	4880	4880	4840	353
677	20240116	100800	579479220	4880	4860	4880	4840	740
678	20240116	100700	575872430	4860	4845	4860	4845	1053
679	20240116	100600	570755210	4845	4855	4855	4845	246
680	20240116	100500	569562090	4860	4870	4870	4860	66
681	20240116	100400	569240820	4860	4865	4865	4845	654
682	20240116	100300	566070490	4845	4875	4875	4845	2600
683	20240116	100200	553442560	4875	4850	4875	4850	870
684	20240116	100100	549223035	4850	4860	4880	4850	1059
685	20240116	100000	544086755	4880	4860	4880	4820	7649
686	20240116	095900	507186735	4825	4850	4870	4820	6097
687	20240116	095800	477740710	4825	4870	4870	4825	10833
688	20240116	095700	425302250	4870	4870	4870	4870	140
689	20240116	095600	424620450	4875	4885	4885	4875	987
690	20240116	095500	419804895	4890	4925	4925	4890	11806
691	20240116	095400	361835705	4935	4930	4935	4930	142
692	20240116	095300	361135620	4935	4950	4950	4935	2191
693	20240116	095200	350303330	4950	4960	4960	4950	1040
694	20240116	095100	345154070	4965	4965	4965	4965	22
695	20240116	095000	345044840	4955	4975	4975	4955	793
696	20240116	094900	341111925	4980	4980	4980	4980	0
697	20240116	094800	341111925	4980	4980	4980	4980	0
698	20240116	094700	341111925	4980	4970	4980	4970	272
699	20240116	094600	339758065	4970	4975	4975	4960	1920
700	20240116	094500	330220790	4980	4990	4995	4980	138
701	20240116	094400	329532400	4990	4995	4995	4990	23
702	20240116	094300	329417565	4995	5000	5000	4995	2
703	20240116	094200	329407570	4995	4995	4995	4995	40
704	20240116	094100	329207770	5000	5000	5000	5000	5
705	20240116	094000	329182770	5000	5010	5010	5000	10175
706	20240116	093900	278307750	5010	5000	5010	5000	124
707	20240116	093800	277687480	5000	5010	5010	5000	11
708	20240116	093700	277632470	4980	4985	5010	4980	1656
709	20240116	093600	269383410	5010	5000	5010	4985	1305
710	20240116	093500	262860585	4980	4980	4980	4980	80
711	20240116	093400	262462185	4980	5050	5050	4970	8777
712	20240116	093300	218412710	5050	5070	5070	5050	2015
713	20240116	093200	208225650	5070	5110	5110	5070	8881
714	20240116	093100	163072330	5110	5140	5140	5110	1121
715	20240116	093000	157335210	5180	5170	5180	5140	526
716	20240116	092900	154616380	5170	5200	5200	5170	239
717	20240116	092800	153380450	5230	5220	5230	5220	1533
718	20240116	092700	145372860	5220	5220	5220	5220	107
719	20240116	092600	144814320	5220	5200	5220	5190	1501
720	20240116	092500	136992330	5210	5220	5220	5150	2950
721	20240116	092400	121701570	5230	5180	5230	5180	520
722	20240116	092300	118994760	5180	5180	5180	5180	1
723	20240116	092200	118989580	5230	5220	5230	5220	141
724	20240116	092100	118252360	5220	5180	5220	5180	545
725	20240116	092000	115412800	5190	5190	5190	5190	30
726	20240116	091900	115257100	5190	5190	5190	5170	6
727	20240116	091800	115226020	5200	5200	5200	5200	650
728	20240116	091700	111846020	5200	5180	5200	5160	734
729	20240116	091600	108033950	5180	5180	5180	5180	54
730	20240116	091500	107754230	5220	5200	5220	5200	1000
731	20240116	091400	102541550	5160	5180	5210	5160	943
732	20240116	091300	97644010	5180	5180	5200	5180	1503
733	20240116	091200	89844980	5220	5190	5220	5190	201
734	20240116	091100	88801760	5180	5150	5180	5140	1140
735	20240116	091000	82915050	5150	5110	5150	5110	20
736	20240116	090900	82812810	5120	5120	5120	5080	1444
737	20240116	090800	75462660	5100	5110	5110	5100	1670
738	20240116	090700	66939220	5110	5150	5170	5110	1004
739	20240116	090600	61760980	5150	5150	5150	5150	11
740	20240116	090500	61704330	5100	5150	5150	5100	1801
741	20240116	090400	52511100	5140	5140	5140	5110	422
742	20240116	090300	50342680	5160	5220	5220	5140	3771
743	20240116	090200	30876020	5270	5270	5270	5200	1271
744	20240116	090100	24181350	5170	5220	5280	5170	3268
745	20240116	090000	7052220	5220	5220	5220	5220	1351