KissMeData/438700/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	212700	1208996290	9200	9200	9200	9200	1607
3	20240102	212600	1208996290	9200	9200	9200	9200	0
4	20240102	212500	1208996290	9200	9200	9200	9200	0
5	20240102	212400	1208996290	9200	9200	9200	9200	0
6	20240102	212300	1208996290	9200	9200	9200	9200	0
7	20240102	212200	1208996290	9200	9200	9200	9200	0
8	20240102	212100	1208996290	9200	9200	9200	9200	0
9	20240102	212000	1208996290	9200	9200	9200	9200	0
10	20240102	211900	1208996290	9200	9200	9200	9200	0
11	20240102	211800	1208996290	9200	9200	9200	9200	0
12	20240102	211700	1208996290	9200	9200	9200	9200	0
13	20240102	211600	1208996290	9200	9200	9200	9200	0
14	20240102	211500	1208996290	9200	9200	9200	9200	0
15	20240102	211400	1208996290	9200	9200	9200	9200	0
16	20240102	211300	1208996290	9200	9200	9200	9200	0
17	20240102	211200	1208996290	9200	9200	9200	9200	0
18	20240102	211100	1208996290	9200	9200	9200	9200	0
19	20240102	211000	1208996290	9200	9200	9200	9200	0
20	20240102	210900	1208996290	9200	9200	9200	9200	0
21	20240102	210800	1208996290	9200	9200	9200	9200	0
22	20240102	210700	1208996290	9200	9200	9200	9200	0
23	20240102	210600	1208996290	9200	9200	9200	9200	0
24	20240102	210500	1208996290	9200	9200	9200	9200	0
25	20240102	210400	1208996290	9200	9200	9200	9200	0
26	20240102	210300	1208996290	9200	9200	9200	9200	0
27	20240102	210200	1208996290	9200	9200	9200	9200	0
28	20240102	210100	1208996290	9200	9200	9200	9200	0
29	20240102	210000	1208996290	9200	9200	9200	9200	0
30	20240102	205900	1208996290	9200	9200	9200	9200	0
31	20240102	205800	1208996290	9200	9200	9200	9200	0
32	20240102	205700	1208996290	9200	9200	9200	9200	1607
33	20240102	205600	1208996290	9200	9200	9200	9200	0
34	20240102	205500	1208996290	9200	9200	9200	9200	0
35	20240102	205400	1208996290	9200	9200	9200	9200	0
36	20240102	205300	1208996290	9200	9200	9200	9200	0
37	20240102	205200	1208996290	9200	9200	9200	9200	0
38	20240102	205100	1208996290	9200	9200	9200	9200	0
39	20240102	205000	1208996290	9200	9200	9200	9200	0
40	20240102	204900	1208996290	9200	9200	9200	9200	0
41	20240102	204800	1208996290	9200	9200	9200	9200	0
42	20240102	204700	1208996290	9200	9200	9200	9200	0
43	20240102	204600	1208996290	9200	9200	9200	9200	0
44	20240102	204500	1208996290	9200	9200	9200	9200	0
45	20240102	204400	1208996290	9200	9200	9200	9200	0
46	20240102	204300	1208996290	9200	9200	9200	9200	0
47	20240102	204200	1208996290	9200	9200	9200	9200	0
48	20240102	204100	1208996290	9200	9200	9200	9200	0
49	20240102	204000	1208996290	9200	9200	9200	9200	0
50	20240102	203900	1208996290	9200	9200	9200	9200	0
51	20240102	203800	1208996290	9200	9200	9200	9200	0
52	20240102	203700	1208996290	9200	9200	9200	9200	0
53	20240102	203600	1208996290	9200	9200	9200	9200	0
54	20240102	203500	1208996290	9200	9200	9200	9200	0
55	20240102	203400	1208996290	9200	9200	9200	9200	0
56	20240102	203300	1208996290	9200	9200	9200	9200	0
57	20240102	203200	1208996290	9200	9200	9200	9200	0
58	20240102	203100	1208996290	9200	9200	9200	9200	0
59	20240102	203000	1208996290	9200	9200	9200	9200	0
60	20240102	202900	1208996290	9200	9200	9200	9200	0
61	20240102	202800	1208996290	9200	9200	9200	9200	0
62	20240102	202700	1208996290	9200	9200	9200	9200	1607
63	20240102	202600	1208996290	9200	9200	9200	9200	0
64	20240102	202500	1208996290	9200	9200	9200	9200	0
65	20240102	202400	1208996290	9200	9200	9200	9200	0
66	20240102	202300	1208996290	9200	9200	9200	9200	0
67	20240102	202200	1208996290	9200	9200	9200	9200	0
68	20240102	202100	1208996290	9200	9200	9200	9200	0
69	20240102	202000	1208996290	9200	9200	9200	9200	0
70	20240102	201900	1208996290	9200	9200	9200	9200	0
71	20240102	201800	1208996290	9200	9200	9200	9200	0
72	20240102	201700	1208996290	9200	9200	9200	9200	0
73	20240102	201600	1208996290	9200	9200	9200	9200	0
74	20240102	201500	1208996290	9200	9200	9200	9200	0
75	20240102	201400	1208996290	9200	9200	9200	9200	0
76	20240102	201300	1208996290	9200	9200	9200	9200	0
77	20240102	201200	1208996290	9200	9200	9200	9200	0
78	20240102	201100	1208996290	9200	9200	9200	9200	0
79	20240102	201000	1208996290	9200	9200	9200	9200	0
80	20240102	200900	1208996290	9200	9200	9200	9200	0
81	20240102	200800	1208996290	9200	9200	9200	9200	0
82	20240102	200700	1208996290	9200	9200	9200	9200	0
83	20240102	200600	1208996290	9200	9200	9200	9200	0
84	20240102	200500	1208996290	9200	9200	9200	9200	0
85	20240102	200400	1208996290	9200	9200	9200	9200	0
86	20240102	200300	1208996290	9200	9200	9200	9200	0
87	20240102	200200	1208996290	9200	9200	9200	9200	0
88	20240102	200100	1208996290	9200	9200	9200	9200	0
89	20240102	200000	1208996290	9200	9200	9200	9200	0
90	20240102	195900	1208996290	9200	9200	9200	9200	0
91	20240102	195800	1208996290	9200	9200	9200	9200	0
92	20240102	195700	1208996290	9200	9200	9200	9200	1607
93	20240102	195600	1208996290	9200	9200	9200	9200	0
94	20240102	195500	1208996290	9200	9200	9200	9200	0
95	20240102	195400	1208996290	9200	9200	9200	9200	0
96	20240102	195300	1208996290	9200	9200	9200	9200	0
97	20240102	195200	1208996290	9200	9200	9200	9200	0
98	20240102	195100	1208996290	9200	9200	9200	9200	0
99	20240102	195000	1208996290	9200	9200	9200	9200	0
100	20240102	194900	1208996290	9200	9200	9200	9200	0
101	20240102	194800	1208996290	9200	9200	9200	9200	0
102	20240102	194700	1208996290	9200	9200	9200	9200	0
103	20240102	194600	1208996290	9200	9200	9200	9200	0
104	20240102	194500	1208996290	9200	9200	9200	9200	0
105	20240102	194400	1208996290	9200	9200	9200	9200	0
106	20240102	194300	1208996290	9200	9200	9200	9200	0
107	20240102	194200	1208996290	9200	9200	9200	9200	0
108	20240102	194100	1208996290	9200	9200	9200	9200	0
109	20240102	194000	1208996290	9200	9200	9200	9200	0
110	20240102	193900	1208996290	9200	9200	9200	9200	0
111	20240102	193800	1208996290	9200	9200	9200	9200	0
112	20240102	193700	1208996290	9200	9200	9200	9200	0
113	20240102	193600	1208996290	9200	9200	9200	9200	0
114	20240102	193500	1208996290	9200	9200	9200	9200	0
115	20240102	193400	1208996290	9200	9200	9200	9200	0
116	20240102	193300	1208996290	9200	9200	9200	9200	0
117	20240102	193200	1208996290	9200	9200	9200	9200	0
118	20240102	193100	1208996290	9200	9200	9200	9200	0
119	20240102	193000	1208996290	9200	9200	9200	9200	0
120	20240102	192900	1208996290	9200	9200	9200	9200	0
121	20240102	192800	1208996290	9200	9200	9200	9200	0
122	20240102	192700	1208996290	9200	9200	9200	9200	1607
123	20240102	192600	1208996290	9200	9200	9200	9200	0
124	20240102	192500	1208996290	9200	9200	9200	9200	0
125	20240102	192400	1208996290	9200	9200	9200	9200	0
126	20240102	192300	1208996290	9200	9200	9200	9200	0
127	20240102	192200	1208996290	9200	9200	9200	9200	0
128	20240102	192100	1208996290	9200	9200	9200	9200	0
129	20240102	192000	1208996290	9200	9200	9200	9200	0
130	20240102	191900	1208996290	9200	9200	9200	9200	0
131	20240102	191800	1208996290	9200	9200	9200	9200	0
132	20240102	191700	1208996290	9200	9200	9200	9200	0
133	20240102	191600	1208996290	9200	9200	9200	9200	0
134	20240102	191500	1208996290	9200	9200	9200	9200	0
135	20240102	191400	1208996290	9200	9200	9200	9200	0
136	20240102	191300	1208996290	9200	9200	9200	9200	0
137	20240102	191200	1208996290	9200	9200	9200	9200	0
138	20240102	191100	1208996290	9200	9200	9200	9200	0
139	20240102	191000	1208996290	9200	9200	9200	9200	0
140	20240102	190900	1208996290	9200	9200	9200	9200	0
141	20240102	190800	1208996290	9200	9200	9200	9200	0
142	20240102	190700	1208996290	9200	9200	9200	9200	0
143	20240102	190600	1208996290	9200	9200	9200	9200	0
144	20240102	190500	1208996290	9200	9200	9200	9200	0
145	20240102	190400	1208996290	9200	9200	9200	9200	0
146	20240102	190300	1208996290	9200	9200	9200	9200	0
147	20240102	190200	1208996290	9200	9200	9200	9200	0
148	20240102	190100	1208996290	9200	9200	9200	9200	0
149	20240102	190000	1208996290	9200	9200	9200	9200	0
150	20240102	185900	1208996290	9200	9200	9200	9200	0
151	20240102	185800	1208996290	9200	9200	9200	9200	0
152	20240102	185700	1208996290	9200	9200	9200	9200	1607
153	20240102	185600	1208996290	9200	9200	9200	9200	0
154	20240102	185500	1208996290	9200	9200	9200	9200	0
155	20240102	185400	1208996290	9200	9200	9200	9200	0
156	20240102	185300	1208996290	9200	9200	9200	9200	0
157	20240102	185200	1208996290	9200	9200	9200	9200	0
158	20240102	185100	1208996290	9200	9200	9200	9200	0
159	20240102	185000	1208996290	9200	9200	9200	9200	0
160	20240102	184900	1208996290	9200	9200	9200	9200	0
161	20240102	184800	1208996290	9200	9200	9200	9200	0
162	20240102	184700	1208996290	9200	9200	9200	9200	0
163	20240102	184600	1208996290	9200	9200	9200	9200	0
164	20240102	184500	1208996290	9200	9200	9200	9200	0
165	20240102	184400	1208996290	9200	9200	9200	9200	0
166	20240102	184300	1208996290	9200	9200	9200	9200	0
167	20240102	184200	1208996290	9200	9200	9200	9200	0
168	20240102	184100	1208996290	9200	9200	9200	9200	0
169	20240102	184000	1208996290	9200	9200	9200	9200	0
170	20240102	183900	1208996290	9200	9200	9200	9200	0
171	20240102	183800	1208996290	9200	9200	9200	9200	0
172	20240102	183700	1208996290	9200	9200	9200	9200	0
173	20240102	183600	1208996290	9200	9200	9200	9200	0
174	20240102	183500	1208996290	9200	9200	9200	9200	0
175	20240102	183400	1208996290	9200	9200	9200	9200	0
176	20240102	183300	1208996290	9200	9200	9200	9200	0
177	20240102	183200	1208996290	9200	9200	9200	9200	0
178	20240102	183100	1208996290	9200	9200	9200	9200	0
179	20240102	183000	1208996290	9200	9200	9200	9200	0
180	20240102	182900	1208996290	9200	9200	9200	9200	0
181	20240102	182800	1208996290	9200	9200	9200	9200	0
182	20240102	182700	1208996290	9200	9200	9200	9200	1607
183	20240102	182600	1208996290	9200	9200	9200	9200	0
184	20240102	182500	1208996290	9200	9200	9200	9200	0
185	20240102	182400	1208996290	9200	9200	9200	9200	0
186	20240102	182300	1208996290	9200	9200	9200	9200	0
187	20240102	182200	1208996290	9200	9200	9200	9200	0
188	20240102	182100	1208996290	9200	9200	9200	9200	0
189	20240102	182000	1208996290	9200	9200	9200	9200	0
190	20240102	181900	1208996290	9200	9200	9200	9200	0
191	20240102	181800	1208996290	9200	9200	9200	9200	0
192	20240102	181700	1208996290	9200	9200	9200	9200	0
193	20240102	181600	1208996290	9200	9200	9200	9200	0
194	20240102	181500	1208996290	9200	9200	9200	9200	0
195	20240102	181400	1208996290	9200	9200	9200	9200	0
196	20240102	181300	1208996290	9200	9200	9200	9200	0
197	20240102	181200	1208996290	9200	9200	9200	9200	0
198	20240102	181100	1208996290	9200	9200	9200	9200	0
199	20240102	181000	1208996290	9200	9200	9200	9200	0
200	20240102	180900	1208996290	9200	9200	9200	9200	0
201	20240102	180800	1208996290	9200	9200	9200	9200	0
202	20240102	180700	1208996290	9200	9200	9200	9200	0
203	20240102	180600	1208996290	9200	9200	9200	9200	0
204	20240102	180500	1208996290	9200	9200	9200	9200	0
205	20240102	180400	1208996290	9200	9200	9200	9200	0
206	20240102	180300	1208996290	9200	9200	9200	9200	0
207	20240102	180200	1208996290	9200	9200	9200	9200	0
208	20240102	180100	1208996290	9200	9200	9200	9200	0
209	20240102	180000	1208996290	9200	9200	9200	9200	0
210	20240102	175900	1208996290	9200	9200	9200	9200	0
211	20240102	175800	1208996290	9200	9200	9200	9200	0
212	20240102	175700	1208996290	9200	9200	9200	9200	1607
213	20240102	175600	1208996290	9200	9200	9200	9200	0
214	20240102	175500	1208996290	9200	9200	9200	9200	0
215	20240102	175400	1208996290	9200	9200	9200	9200	0
216	20240102	175300	1208996290	9200	9200	9200	9200	0
217	20240102	175200	1208996290	9200	9200	9200	9200	0
218	20240102	175100	1208996290	9200	9200	9200	9200	0
219	20240102	175000	1208996290	9200	9200	9200	9200	0
220	20240102	174900	1208996290	9200	9200	9200	9200	0
221	20240102	174800	1208996290	9200	9200	9200	9200	0
222	20240102	174700	1208996290	9200	9200	9200	9200	0
223	20240102	174600	1208996290	9200	9200	9200	9200	0
224	20240102	174500	1208996290	9200	9200	9200	9200	0
225	20240102	174400	1208996290	9200	9200	9200	9200	0
226	20240102	174300	1208996290	9200	9200	9200	9200	0
227	20240102	174200	1208996290	9200	9200	9200	9200	0
228	20240102	174100	1208996290	9200	9200	9200	9200	0
229	20240102	174000	1208996290	9200	9200	9200	9200	0
230	20240102	173900	1208996290	9200	9200	9200	9200	0
231	20240102	173800	1208996290	9200	9200	9200	9200	0
232	20240102	173700	1208996290	9200	9200	9200	9200	0
233	20240102	173600	1208996290	9200	9200	9200	9200	0
234	20240102	173500	1208996290	9200	9200	9200	9200	0
235	20240102	173400	1208996290	9200	9200	9200	9200	0
236	20240102	173300	1208996290	9200	9200	9200	9200	0
237	20240102	173200	1208996290	9200	9200	9200	9200	0
238	20240102	173100	1208996290	9200	9200	9200	9200	0
239	20240102	173000	1208996290	9200	9200	9200	9200	0
240	20240102	172900	1208996290	9200	9200	9200	9200	0
241	20240102	172800	1208996290	9200	9200	9200	9200	0
242	20240102	172700	1208996290	9200	9200	9200	9200	1607
243	20240102	172600	1208996290	9200	9200	9200	9200	0
244	20240102	172500	1208996290	9200	9200	9200	9200	0
245	20240102	172400	1208996290	9200	9200	9200	9200	0
246	20240102	172300	1208996290	9200	9200	9200	9200	0
247	20240102	172200	1208996290	9200	9200	9200	9200	0
248	20240102	172100	1208996290	9200	9200	9200	9200	0
249	20240102	172000	1208996290	9200	9200	9200	9200	0
250	20240102	171900	1208996290	9200	9200	9200	9200	0
251	20240102	171800	1208996290	9200	9200	9200	9200	0
252	20240102	171700	1208996290	9200	9200	9200	9200	0
253	20240102	171600	1208996290	9200	9200	9200	9200	0
254	20240102	171500	1208996290	9200	9200	9200	9200	0
255	20240102	171400	1208996290	9200	9200	9200	9200	0
256	20240102	171300	1208996290	9200	9200	9200	9200	0
257	20240102	171200	1208996290	9200	9200	9200	9200	0
258	20240102	171100	1208996290	9200	9200	9200	9200	0
259	20240102	171000	1208996290	9200	9200	9200	9200	0
260	20240102	170900	1208996290	9200	9200	9200	9200	0
261	20240102	170800	1208996290	9200	9200	9200	9200	0
262	20240102	170700	1208996290	9200	9200	9200	9200	0
263	20240102	170600	1208996290	9200	9200	9200	9200	0
264	20240102	170500	1208996290	9200	9200	9200	9200	0
265	20240102	170400	1208996290	9200	9200	9200	9200	0
266	20240102	170300	1208996290	9200	9200	9200	9200	0
267	20240102	170200	1208996290	9200	9200	9200	9200	0
268	20240102	170100	1208996290	9200	9200	9200	9200	0
269	20240102	170000	1208996290	9200	9200	9200	9200	0
270	20240102	165900	1208996290	9200	9200	9200	9200	0
271	20240102	165800	1208996290	9200	9200	9200	9200	0
272	20240102	165700	1208996290	9200	9200	9200	9200	1607
273	20240102	165600	1208996290	9200	9200	9200	9200	0
274	20240102	165500	1208996290	9200	9200	9200	9200	0
275	20240102	165400	1208996290	9200	9200	9200	9200	0
276	20240102	165300	1208996290	9200	9200	9200	9200	0
277	20240102	165200	1208996290	9200	9200	9200	9200	0
278	20240102	165100	1208996290	9200	9200	9200	9200	0
279	20240102	165000	1208996290	9200	9200	9200	9200	0
280	20240102	164900	1208996290	9200	9200	9200	9200	0
281	20240102	164800	1208996290	9200	9200	9200	9200	0
282	20240102	164700	1208996290	9200	9200	9200	9200	0
283	20240102	164600	1208996290	9200	9200	9200	9200	0
284	20240102	164500	1208996290	9200	9200	9200	9200	0
285	20240102	164400	1208996290	9200	9200	9200	9200	0
286	20240102	164300	1208996290	9200	9200	9200	9200	0
287	20240102	164200	1208996290	9200	9200	9200	9200	0
288	20240102	164100	1208996290	9200	9200	9200	9200	0
289	20240102	164000	1208996290	9200	9200	9200	9200	0
290	20240102	163900	1208996290	9200	9200	9200	9200	0
291	20240102	163800	1208996290	9200	9200	9200	9200	0
292	20240102	163700	1208996290	9200	9200	9200	9200	0
293	20240102	163600	1208996290	9200	9200	9200	9200	0
294	20240102	163500	1208996290	9200	9200	9200	9200	0
295	20240102	163400	1208996290	9200	9200	9200	9200	0
296	20240102	163300	1208996290	9200	9200	9200	9200	0
297	20240102	163200	1208996290	9200	9200	9200	9200	0
298	20240102	163100	1208996290	9200	9200	9200	9200	0
299	20240102	163000	1208996290	9200	9200	9200	9200	0
300	20240102	162900	1208996290	9200	9200	9200	9200	0
301	20240102	162800	1208996290	9200	9200	9200	9200	0
302	20240102	162700	1208996290	9200	9200	9200	9200	1607
303	20240102	162600	1208996290	9200	9200	9200	9200	0
304	20240102	162500	1208996290	9200	9200	9200	9200	0
305	20240102	162400	1208996290	9200	9200	9200	9200	0
306	20240102	162300	1208996290	9200	9200	9200	9200	0
307	20240102	162200	1208996290	9200	9200	9200	9200	0
308	20240102	162100	1208996290	9200	9200	9200	9200	0
309	20240102	162000	1208996290	9200	9200	9200	9200	0
310	20240102	161900	1208996290	9200	9200	9200	9200	0
311	20240102	161800	1208996290	9200	9200	9200	9200	0
312	20240102	161700	1208996290	9200	9200	9200	9200	0
313	20240102	161600	1208996290	9200	9200	9200	9200	0
314	20240102	161500	1208996290	9200	9200	9200	9200	0
315	20240102	161400	1208996290	9200	9200	9200	9200	0
316	20240102	161300	1208996290	9200	9200	9200	9200	0
317	20240102	161200	1208996290	9200	9200	9200	9200	0
318	20240102	161100	1208996290	9200	9200	9200	9200	0
319	20240102	161000	1208996290	9200	9200	9200	9200	0
320	20240102	160900	1208996290	9200	9200	9200	9200	0
321	20240102	160800	1208996290	9200	9200	9200	9200	0
322	20240102	160700	1208996290	9200	9200	9200	9200	0
323	20240102	160600	1208996290	9200	9200	9200	9200	0
324	20240102	160500	1208996290	9200	9200	9200	9200	0
325	20240102	160400	1208996290	9200	9200	9200	9200	0
326	20240102	160300	1208996290	9200	9200	9200	9200	0
327	20240102	160200	1208996290	9200	9200	9200	9200	0
328	20240102	160100	1208996290	9200	9200	9200	9200	0
329	20240102	160000	1208996290	9200	9200	9200	9200	0
330	20240102	155900	1208996290	9200	9200	9200	9200	0
331	20240102	155800	1208996290	9200	9200	9200	9200	0
332	20240102	155700	1208996290	9200	9200	9200	9200	1607
333	20240102	155600	1208996290	9200	9200	9200	9200	0
334	20240102	155500	1208996290	9200	9200	9200	9200	0
335	20240102	155400	1208996290	9200	9200	9200	9200	0
336	20240102	155300	1208996290	9200	9200	9200	9200	0
337	20240102	155200	1208996290	9200	9200	9200	9200	0
338	20240102	155100	1208996290	9200	9200	9200	9200	0
339	20240102	155000	1208996290	9200	9200	9200	9200	0
340	20240102	154900	1208996290	9200	9200	9200	9200	0
341	20240102	154800	1208996290	9200	9200	9200	9200	0
342	20240102	154700	1208996290	9200	9200	9200	9200	0
343	20240102	154600	1208996290	9200	9200	9200	9200	0
344	20240102	154500	1208996290	9200	9200	9200	9200	0
345	20240102	154400	1208996290	9200	9200	9200	9200	0
346	20240102	154300	1208996290	9200	9200	9200	9200	0
347	20240102	154200	1208996290	9200	9200	9200	9200	0
348	20240102	154100	1208996290	9200	9200	9200	9200	0
349	20240102	154000	1208996290	9200	9200	9200	9200	0
350	20240102	153900	1208996290	9200	9200	9200	9200	0
351	20240102	153800	1208996290	9200	9200	9200	9200	0
352	20240102	153700	1208996290	9200	9200	9200	9200	0
353	20240102	153600	1208996290	9200	9200	9200	9200	0
354	20240102	153500	1208996290	9200	9200	9200	9200	0
355	20240102	153400	1208996290	9200	9200	9200	9200	0
356	20240102	153300	1208996290	9200	9200	9200	9200	0
357	20240102	153200	1208996290	9200	9200	9200	9200	0
358	20240102	153100	1208996290	9200	9200	9200	9200	0
359	20240102	153000	1208996290	9200	9200	9200	9200	1607
360	20240102	152900	1194211890	9170	9170	9170	9170	0
361	20240102	152800	1194211890	9170	9170	9170	9170	0
362	20240102	152700	1194211890	9170	9170	9170	9170	0
363	20240102	152600	1194211890	9170	9170	9170	9170	0
364	20240102	152500	1194211890	9170	9170	9170	9170	0
365	20240102	152400	1194211890	9170	9170	9170	9170	0
366	20240102	152300	1194211890	9170	9170	9170	9170	0
367	20240102	152200	1194211890	9170	9170	9170	9170	0
368	20240102	152100	1194211890	9170	9170	9170	9170	0
369	20240102	152000	1194211890	9170	9170	9170	9170	0
370	20240102	151900	1194211890	9170	9190	9200	9170	547
371	20240102	151800	1189184540	9190	9190	9200	9190	193
372	20240102	151700	1187410860	9180	9180	9190	9180	153
373	20240102	151600	1186006310	9170	9180	9190	9170	1473
374	20240102	151500	1172487860	9180	9190	9190	9170	252
375	20240102	151400	1170173060	9180	9170	9180	9170	593
376	20240102	151300	1164731400	9150	9170	9170	9150	329
377	20240102	151200	1161719990	9170	9170	9170	9170	161
378	20240102	151100	1160243620	9160	9180	9180	9150	204
379	20240102	151000	1158374910	9180	9170	9180	9150	203
380	20240102	150900	1156514620	9190	9180	9190	9150	484
381	20240102	150800	1152076410	9190	9190	9190	9190	133
382	20240102	150700	1150854140	9190	9190	9190	9160	340
383	20240102	150600	1147729570	9180	9180	9180	9130	168
384	20240102	150500	1146188180	9180	9170	9180	9160	506
385	20240102	150400	1141547880	9160	9170	9170	9160	584
386	20240102	150300	1136194440	9160	9160	9170	9160	404
387	20240102	150200	1132492770	9170	9150	9170	9110	752
388	20240102	150100	1125630070	9170	9160	9170	9150	1290
389	20240102	150000	1113814690	9160	9160	9160	9150	141
390	20240102	145900	1112523550	9160	9160	9170	9160	99
391	20240102	145800	1111616700	9150	9160	9160	9150	274
392	20240102	145700	1109109110	9170	9170	9170	9170	0
393	20240102	145600	1109109110	9170	9160	9170	9110	651
394	20240102	145500	1103164420	9140	9150	9150	9140	1000
395	20240102	145400	1094023930	9130	9130	9130	9120	110
396	20240102	145300	1093020140	9110	9160	9160	9110	1143
397	20240102	145200	1082583840	9160	9160	9160	9160	50
398	20240102	145100	1082125840	9170	9170	9170	9170	0
399	20240102	145000	1082125840	9170	9130	9170	9130	11
400	20240102	144900	1082025370	9170	9170	9170	9170	2
401	20240102	144800	1082007030	9170	9140	9170	9100	2002
402	20240102	144700	1063755310	9170	9170	9170	9170	1
403	20240102	144600	1063746140	9110	9160	9160	9110	618
404	20240102	144500	1058105520	9160	9170	9170	9160	120
405	20240102	144400	1057006310	9180	9150	9180	9150	570
406	20240102	144300	1051783520	9150	9150	9150	9150	85
407	20240102	144200	1051005770	9100	9150	9150	9100	2015
408	20240102	144100	1032654410	9150	9160	9160	9150	169
409	20240102	144000	1031106870	9150	9160	9160	9130	429
410	20240102	143900	1027183110	9170	9160	9170	9160	121
411	20240102	143800	1026074740	9160	9160	9170	9160	119
412	20240102	143700	1024984690	9150	9160	9160	9150	349
413	20240102	143600	1021789350	9160	9160	9160	9160	119
414	20240102	143500	1020699310	9150	9150	9150	9150	232
415	20240102	143400	1018576510	9160	9160	9160	9160	1200
416	20240102	143300	1007584510	9160	9150	9160	9150	116
417	20240102	143200	1006521960	9160	9160	9160	9160	0
418	20240102	143100	1006521960	9160	9160	9160	9160	189
419	20240102	143000	1004790720	9110	9110	9110	9110	154
420	20240102	142900	1003387780	9100	9150	9160	9100	2610
421	20240102	142800	979584460	9140	9160	9170	9140	259
422	20240102	142700	977214430	9160	9160	9160	9160	159
423	20240102	142600	975757990	9150	9160	9160	9150	387
424	20240102	142500	972214570	9150	9140	9150	9140	56
425	20240102	142400	971702400	9110	9110	9110	9110	1
426	20240102	142300	971693290	9140	9120	9140	9100	1805
427	20240102	142200	955253950	9130	9130	9130	9090	1470
428	20240102	142100	941858350	9140	9140	9140	9140	11
429	20240102	142000	941757810	9150	9150	9150	9150	1
430	20240102	141900	941748660	9130	9150	9150	9130	2
431	20240102	141800	941730380	9150	9150	9150	9130	3
432	20240102	141700	941702950	9150	9150	9150	9150	0
433	20240102	141600	941702950	9150	9150	9150	9150	348
434	20240102	141500	938518750	9150	9150	9150	9150	0
435	20240102	141400	938518750	9150	9140	9150	9140	168
436	20240102	141300	936983220	9100	9120	9130	9100	342
437	20240102	141200	933864260	9100	9150	9150	9080	3528
438	20240102	141100	901738400	9190	9190	9190	9190	0
439	20240102	141000	901738400	9190	9190	9190	9190	0
440	20240102	140900	901738400	9190	9190	9190	9190	0
441	20240102	140800	901738400	9190	9190	9190	9190	5
442	20240102	140700	901692450	9120	9120	9120	9120	12
443	20240102	140600	901583010	9200	9210	9210	9100	4620
444	20240102	140500	859518400	9210	9210	9210	9210	4
445	20240102	140400	859481560	9210	9210	9210	9210	0
446	20240102	140300	859481560	9210	9210	9210	9150	10
447	20240102	140200	859389920	9150	9160	9160	9150	110
448	20240102	140100	858382920	9210	9210	9210	9210	0
449	20240102	140000	858382920	9210	9210	9210	9210	5
450	20240102	135900	858336870	9220	9220	9220	9220	0
451	20240102	135800	858336870	9220	9220	9220	9220	1
452	20240102	135700	858327650	9160	9200	9200	9160	1329
453	20240102	135600	846149450	9230	9210	9230	9200	201
454	20240102	135500	844299240	9230	9210	9230	9210	22
455	20240102	135400	844096420	9210	9210	9210	9210	247
456	20240102	135300	841821550	9190	9190	9190	9190	196
457	20240102	135200	840020310	9150	9190	9190	9150	32
458	20240102	135100	839727470	9100	9160	9160	9100	4000
459	20240102	135000	803200250	9160	9160	9180	9160	1555
460	20240102	134900	788947950	9160	9160	9160	9160	0
461	20240102	134800	788947950	9160	9160	9160	9160	64
462	20240102	134700	788361710	9170	9170	9170	9170	0
463	20240102	134600	788361710	9170	9170	9170	9160	242
464	20240102	134500	786142620	9170	9180	9180	9170	8
465	20240102	134400	786069190	9180	9170	9180	9170	89
466	20240102	134300	785253050	9180	9180	9180	9180	2
467	20240102	134200	785234690	9170	9180	9180	9170	13
468	20240102	134100	785115430	9190	9190	9190	9190	110
469	20240102	134000	784104530	9190	9190	9190	9190	15
470	20240102	133900	783966680	9190	9190	9190	9190	1
471	20240102	133800	783957490	9170	9170	9170	9170	1
472	20240102	133700	783948320	9170	9170	9170	9170	19
473	20240102	133600	783774090	9190	9190	9190	9190	1
474	20240102	133500	783764900	9170	9170	9170	9170	105
475	20240102	133400	782802050	9180	9180	9180	9180	5
476	20240102	133300	782756150	9180	9180	9180	9180	0
477	20240102	133200	782756150	9180	9180	9180	9180	41
478	20240102	133100	782379770	9170	9170	9170	9170	1
479	20240102	133000	782370600	9170	9170	9170	9170	15
480	20240102	132900	782233050	9170	9170	9170	9170	0
481	20240102	132800	782233050	9170	9140	9170	9130	701
482	20240102	132700	775830180	9180	9180	9180	9180	0
483	20240102	132600	775830180	9180	9180	9180	9180	0
484	20240102	132500	775830180	9180	9140	9180	9140	1455
485	20240102	132400	762531440	9150	9150	9150	9150	300
486	20240102	132300	759786440	9210	9210	9210	9210	3
487	20240102	132200	759758810	9220	9220	9220	9220	0
488	20240102	132100	759758810	9220	9140	9220	9140	501
489	20240102	132000	755179590	9120	9190	9190	9110	3723
490	20240102	131900	721104400	9230	9230	9230	9230	248
491	20240102	131800	718815360	9230	9230	9230	9230	14
492	20240102	131700	718686140	9240	9240	9240	9240	5
493	20240102	131600	718639940	9240	9240	9240	9240	346
494	20240102	131500	715442900	9190	9230	9230	9190	202
495	20240102	131400	713586160	9240	9240	9240	9240	0
496	20240102	131300	713586160	9240	9230	9240	9230	108
497	20240102	131200	712588340	9230	9230	9230	9230	0
498	20240102	131100	712588340	9230	9230	9230	9230	0
499	20240102	131000	712588340	9230	9230	9230	9230	1
500	20240102	130900	712579110	9180	9220	9220	9180	120
501	20240102	130800	711476070	9200	9200	9200	9200	0
502	20240102	130700	711476070	9200	9220	9220	9200	200
503	20240102	130600	709633970	9220	9220	9220	9220	9
504	20240102	130500	709550990	9200	9200	9200	9200	0
505	20240102	130400	709550990	9200	9200	9200	9200	0
506	20240102	130300	709550990	9200	9200	9200	9200	0
507	20240102	130200	709550990	9200	9200	9200	9200	50
508	20240102	130100	709090990	9240	9240	9240	9240	0
509	20240102	130000	709090990	9240	9240	9240	9240	521
510	20240102	125900	704276950	9190	9190	9190	9190	0
511	20240102	125800	704276950	9190	9190	9190	9190	0
512	20240102	125700	704276950	9190	9190	9190	9190	7
513	20240102	125600	704212620	9240	9240	9240	9240	0
514	20240102	125500	704212620	9240	9240	9240	9240	0
515	20240102	125400	704212620	9240	9240	9240	9240	1
516	20240102	125300	704203380	9180	9180	9180	9180	1
517	20240102	125200	704194200	9180	9190	9190	9180	585
518	20240102	125100	698820640	9190	9240	9240	9190	650
519	20240102	125000	692827590	9250	9260	9260	9250	18
520	20240102	124900	692661010	9260	9260	9260	9260	81
521	20240102	124800	691910950	9260	9210	9260	9210	802
522	20240102	124700	684497630	9210	9210	9210	9210	13
523	20240102	124600	684377900	9210	9210	9210	9210	7
524	20240102	124500	684313430	9210	9210	9210	9210	5
525	20240102	124400	684267380	9210	9210	9210	9210	0
526	20240102	124300	684267380	9210	9210	9210	9210	0
527	20240102	124200	684267380	9210	9210	9210	9210	5
528	20240102	124100	684221330	9210	9210	9210	9210	0
529	20240102	124000	684221330	9210	9210	9210	9210	0
530	20240102	123900	684221330	9210	9210	9210	9210	1
531	20240102	123800	684212120	9220	9220	9220	9220	1
532	20240102	123700	684202900	9210	9180	9210	9180	554
533	20240102	123600	679110620	9180	9180	9180	9180	1
534	20240102	123500	679101440	9190	9190	9190	9190	1
535	20240102	123400	679092250	9190	9190	9190	9190	27
536	20240102	123300	678844120	9150	9190	9190	9150	263
537	20240102	123200	676436070	9180	9180	9180	9180	23
538	20240102	123100	676224930	9190	9190	9190	9180	10
539	20240102	123000	676133070	9190	9190	9190	9190	437
540	20240102	122900	672117040	9210	9210	9210	9210	0
541	20240102	122800	672117040	9210	9210	9210	9210	0
542	20240102	122700	672117040	9210	9210	9210	9210	0
543	20240102	122600	672117040	9210	9200	9210	9200	4
544	20240102	122500	672080220	9230	9230	9230	9230	1
545	20240102	122400	672070990	9200	9150	9200	9150	77
546	20240102	122300	671363460	9150	9150	9150	9150	204
547	20240102	122200	669496860	9190	9190	9190	9190	0
548	20240102	122100	669496860	9190	9160	9190	9150	1142
549	20240102	122000	659045290	9190	9190	9190	9190	0
550	20240102	121900	659045290	9190	9160	9190	9160	58
551	20240102	121800	658513980	9160	9180	9180	9160	476
552	20240102	121700	654146300	9190	9190	9190	9190	40
553	20240102	121600	653778700	9190	9190	9190	9190	0
554	20240102	121500	653778700	9190	9190	9190	9190	110
555	20240102	121400	652767800	9200	9200	9200	9200	0
556	20240102	121300	652767800	9200	9200	9200	9190	12
557	20240102	121200	652657410	9190	9200	9200	9190	2000
558	20240102	121100	634270860	9200	9200	9200	9200	236
559	20240102	121000	632099660	9200	9210	9210	9200	1134
560	20240102	120900	621666660	9210	9210	9210	9210	0
561	20240102	120800	621666660	9210	9210	9210	9210	0
562	20240102	120700	621666660	9210	9210	9210	9210	1
563	20240102	120600	621657450	9210	9210	9210	9210	0
564	20240102	120500	621657450	9210	9230	9230	9210	954
565	20240102	120400	612870550	9230	9210	9230	9210	1200
566	20240102	120300	601796710	9210	9210	9210	9210	10
567	20240102	120200	601704610	9210	9210	9210	9210	0
568	20240102	120100	601704610	9210	9210	9210	9210	179
569	20240102	120000	600056020	9210	9210	9210	9210	0
570	20240102	115900	600056020	9210	9210	9210	9210	580
571	20240102	115800	594714220	9220	9200	9220	9200	71
572	20240102	115700	594060020	9230	9230	9230	9230	0
573	20240102	115600	594060020	9230	9230	9230	9230	0
574	20240102	115500	594060020	9230	9230	9230	9230	6
575	20240102	115400	594004640	9230	9230	9230	9230	1
576	20240102	115300	593995410	9230	9230	9230	9230	313
577	20240102	115200	591106420	9230	9230	9230	9230	0
578	20240102	115100	591106420	9230	9230	9230	9230	429
579	20240102	115000	587146750	9250	9250	9250	9250	0
580	20240102	114900	587146750	9250	9250	9250	9230	327
581	20240102	114800	584128460	9230	9230	9230	9230	451
582	20240102	114700	579965730	9260	9260	9260	9260	350
583	20240102	114600	576724730	9230	9230	9230	9230	50
584	20240102	114500	576263230	9240	9240	9240	9240	50
585	20240102	114400	575801230	9240	9250	9250	9240	463
586	20240102	114300	571520090	9260	9260	9260	9260	83
587	20240102	114200	570751510	9260	9260	9260	9260	20
588	20240102	114100	570566310	9250	9240	9260	9240	141
589	20240102	114000	569263440	9230	9230	9230	9230	196
590	20240102	113900	567454360	9230	9230	9230	9230	0
591	20240102	113800	567454360	9230	9230	9230	9230	3
592	20240102	113700	567426670	9230	9230	9230	9230	0
593	20240102	113600	567426670	9230	9230	9230	9230	0
594	20240102	113500	567426670	9230	9230	9230	9230	1357
595	20240102	113400	554901560	9210	9210	9240	9210	284
596	20240102	113300	552284030	9210	9210	9210	9210	0
597	20240102	113200	552284030	9210	9210	9210	9210	1
598	20240102	113100	552274820	9200	9200	9200	9200	20
599	20240102	113000	552090820	9190	9200	9200	9190	586
600	20240102	112900	546700450	9210	9230	9230	9210	207
601	20240102	112800	544793940	9230	9220	9230	9220	3
602	20240102	112700	544766270	9220	9240	9240	9220	323
603	20240102	112600	541784430	9240	9240	9240	9240	50
604	20240102	112500	541322430	9250	9260	9260	9250	275
605	20240102	112400	538778660	9270	9270	9270	9270	746
606	20240102	112300	531863240	9290	9300	9300	9290	353
607	20240102	112200	528583360	9320	9300	9320	9300	3090
608	20240102	112100	499800470	9300	9290	9300	9290	154
609	20240102	112000	498368310	9290	9310	9320	9290	875
610	20240102	111900	490229000	9310	9290	9310	9290	1512
611	20240102	111800	476163470	9260	9280	9280	9260	1020
612	20240102	111700	466717750	9280	9280	9290	9280	838
613	20240102	111600	458938250	9290	9280	9290	9280	515
614	20240102	111500	454157620	9270	9240	9270	9240	1058
615	20240102	111400	444368500	9230	9240	9240	9230	169
616	20240102	111300	442806950	9230	9230	9230	9230	200
617	20240102	111200	440960950	9210	9220	9220	9210	131
618	20240102	111100	439753430	9220	9240	9240	9220	378
619	20240102	111000	436264680	9240	9240	9240	9240	167
620	20240102	110900	434721600	9230	9240	9240	9230	271
621	20240102	110800	432217570	9250	9240	9250	9240	264
622	20240102	110700	429776530	9250	9240	9250	9240	368
623	20240102	110600	426374210	9250	9250	9250	9210	821
624	20240102	110500	418789790	9250	9250	9250	9250	342
625	20240102	110400	415626290	9250	9250	9250	9240	441
626	20240102	110300	411547050	9270	9250	9270	9250	200
627	20240102	110200	409694870	9250	9260	9290	9240	1887
628	20240102	110100	392203920	9260	9260	9260	9260	145
629	20240102	110000	390861220	9260	9270	9270	9230	942
630	20240102	105900	382132320	9270	9230	9270	9230	1067
631	20240102	105800	372262460	9230	9220	9230	9220	215
632	20240102	105700	370279110	9230	9230	9230	9220	594
633	20240102	105600	364797540	9230	9210	9230	9180	1728
634	20240102	105500	348922890	9210	9250	9250	9210	660
635	20240102	105400	342830860	9250	9200	9250	9200	1119
636	20240102	105300	332497310	9200	9210	9210	9200	248
637	20240102	105200	330213530	9200	9160	9200	9160	1378
638	20240102	105100	317558920	9160	9170	9170	9160	286
639	20240102	105000	314937100	9160	9160	9170	9160	275
640	20240102	104900	312417060	9160	9150	9160	9150	228
641	20240102	104800	310329860	9150	9170	9170	9150	522
642	20240102	104700	305553520	9170	9140	9170	9140	2679
643	20240102	104600	281038920	9140	9150	9150	9140	279
644	20240102	104500	278486820	9140	9140	9140	9130	283
645	20240102	104400	275901200	9140	9140	9140	9130	131
646	20240102	104300	274704160	9140	9140	9140	9140	315
647	20240102	104200	271825060	9130	9120	9130	9120	1260
648	20240102	104100	260321360	9120	9110	9120	9110	111
649	20240102	104000	259310140	9100	9140	9140	9100	944
650	20240102	103900	250695100	9150	9170	9170	9150	1158
651	20240102	103800	240089670	9170	9160	9170	9160	889
652	20240102	103700	231941550	9160	9160	9160	9140	925
653	20240102	103600	223475550	9150	9130	9150	9130	1069
654	20240102	103500	213698480	9130	9110	9130	9110	359
655	20240102	103400	210424870	9100	9110	9110	9100	428
656	20240102	103300	206527590	9110	9070	9110	9070	766
657	20240102	103200	199576530	9080	9060	9080	9060	1367
658	20240102	103100	187184290	9050	9050	9050	9040	545
659	20240102	103000	182252150	9050	9040	9060	9040	757
660	20240102	102900	175400350	9050	9060	9060	9050	155
661	20240102	102800	173996560	9050	9060	9060	9050	190
662	20240102	102700	172276160	9050	9050	9050	9050	120
663	20240102	102600	171190160	9040	9040	9040	9040	142
664	20240102	102500	169906480	9080	9070	9080	9070	2
665	20240102	102400	169888330	9040	9040	9040	9040	127
666	20240102	102300	168740250	9030	9030	9030	9030	0
667	20240102	102200	168740250	9030	9030	9030	9030	0
668	20240102	102100	168740250	9030	9030	9030	9030	0
669	20240102	102000	168740250	9030	9030	9030	9030	259
670	20240102	101900	166401480	9010	9000	9010	9000	352
671	20240102	101800	163230310	9010	9030	9030	9010	776
672	20240102	101700	156231850	9030	9020	9040	9020	738
673	20240102	101600	149566680	9020	9020	9020	9020	23
674	20240102	101500	149359220	9020	9020	9020	9020	20
675	20240102	101400	149178820	9030	9030	9030	9020	225
676	20240102	101300	147148980	9030	9020	9040	9020	389
677	20240102	101200	143636260	9020	9000	9030	9000	547
678	20240102	101100	138702640	9000	9000	9000	8990	252
679	20240102	101000	136434860	8980	8980	8980	8970	1541
680	20240102	100900	122600780	8980	9040	9040	8980	2629
681	20240102	100800	98929010	9040	9060	9060	9040	1562
682	20240102	100700	84796940	9100	9110	9110	9100	202
683	20240102	100600	82958730	9110	9100	9110	9100	576
684	20240102	100500	77715700	9100	9100	9100	9100	31
685	20240102	100400	77433600	9100	9030	9100	9030	2007
686	20240102	100300	59281070	9020	9030	9030	9010	712
687	20240102	100200	52852030	9030	9000	9030	8980	454
688	20240102	100100	48768170	9000	9000	9030	9000	1034
689	20240102	100000	39448700	9000	9030	9030	8940	4374