KissMeData/054670/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	193700	775111020	9240	9240	9240	9240	455
3	20240103	193600	775111020	9240	9240	9240	9240	0
4	20240103	193500	775111020	9240	9240	9240	9240	0
5	20240103	193400	775111020	9240	9240	9240	9240	0
6	20240103	193300	775111020	9240	9240	9240	9240	0
7	20240103	193200	775111020	9240	9240	9240	9240	0
8	20240103	193100	775111020	9240	9240	9240	9240	0
9	20240103	193000	775111020	9240	9240	9240	9240	0
10	20240103	192900	775111020	9240	9240	9240	9240	0
11	20240103	192800	775111020	9240	9240	9240	9240	0
12	20240103	192700	775111020	9240	9240	9240	9240	0
13	20240103	192600	775111020	9240	9240	9240	9240	0
14	20240103	192500	775111020	9240	9240	9240	9240	0
15	20240103	192400	775111020	9240	9240	9240	9240	0
16	20240103	192300	775111020	9240	9240	9240	9240	0
17	20240103	192200	775111020	9240	9240	9240	9240	0
18	20240103	192100	775111020	9240	9240	9240	9240	0
19	20240103	192000	775111020	9240	9240	9240	9240	0
20	20240103	191900	775111020	9240	9240	9240	9240	0
21	20240103	191800	775111020	9240	9240	9240	9240	0
22	20240103	191700	775111020	9240	9240	9240	9240	0
23	20240103	191600	775111020	9240	9240	9240	9240	0
24	20240103	191500	775111020	9240	9240	9240	9240	0
25	20240103	191400	775111020	9240	9240	9240	9240	0
26	20240103	191300	775111020	9240	9240	9240	9240	0
27	20240103	191200	775111020	9240	9240	9240	9240	0
28	20240103	191100	775111020	9240	9240	9240	9240	0
29	20240103	191000	775111020	9240	9240	9240	9240	0
30	20240103	190900	775111020	9240	9240	9240	9240	0
31	20240103	190800	775111020	9240	9240	9240	9240	0
32	20240103	190700	775111020	9240	9240	9240	9240	455
33	20240103	190600	775111020	9240	9240	9240	9240	0
34	20240103	190500	775111020	9240	9240	9240	9240	0
35	20240103	190400	775111020	9240	9240	9240	9240	0
36	20240103	190300	775111020	9240	9240	9240	9240	0
37	20240103	190200	775111020	9240	9240	9240	9240	0
38	20240103	190100	775111020	9240	9240	9240	9240	0
39	20240103	190000	775111020	9240	9240	9240	9240	0
40	20240103	185900	775111020	9240	9240	9240	9240	0
41	20240103	185800	775111020	9240	9240	9240	9240	0
42	20240103	185700	775111020	9240	9240	9240	9240	0
43	20240103	185600	775111020	9240	9240	9240	9240	0
44	20240103	185500	775111020	9240	9240	9240	9240	0
45	20240103	185400	775111020	9240	9240	9240	9240	0
46	20240103	185300	775111020	9240	9240	9240	9240	0
47	20240103	185200	775111020	9240	9240	9240	9240	0
48	20240103	185100	775111020	9240	9240	9240	9240	0
49	20240103	185000	775111020	9240	9240	9240	9240	0
50	20240103	184900	775111020	9240	9240	9240	9240	0
51	20240103	184800	775111020	9240	9240	9240	9240	0
52	20240103	184700	775111020	9240	9240	9240	9240	0
53	20240103	184600	775111020	9240	9240	9240	9240	0
54	20240103	184500	775111020	9240	9240	9240	9240	0
55	20240103	184400	775111020	9240	9240	9240	9240	0
56	20240103	184300	775111020	9240	9240	9240	9240	0
57	20240103	184200	775111020	9240	9240	9240	9240	0
58	20240103	184100	775111020	9240	9240	9240	9240	0
59	20240103	184000	775111020	9240	9240	9240	9240	0
60	20240103	183900	775111020	9240	9240	9240	9240	0
61	20240103	183800	775111020	9240	9240	9240	9240	0
62	20240103	183700	775111020	9240	9240	9240	9240	455
63	20240103	183600	775111020	9240	9240	9240	9240	0
64	20240103	183500	775111020	9240	9240	9240	9240	0
65	20240103	183400	775111020	9240	9240	9240	9240	0
66	20240103	183300	775111020	9240	9240	9240	9240	0
67	20240103	183200	775111020	9240	9240	9240	9240	0
68	20240103	183100	775111020	9240	9240	9240	9240	0
69	20240103	183000	775111020	9240	9240	9240	9240	0
70	20240103	182900	775111020	9240	9240	9240	9240	0
71	20240103	182800	775111020	9240	9240	9240	9240	0
72	20240103	182700	775111020	9240	9240	9240	9240	0
73	20240103	182600	775111020	9240	9240	9240	9240	0
74	20240103	182500	775111020	9240	9240	9240	9240	0
75	20240103	182400	775111020	9240	9240	9240	9240	0
76	20240103	182300	775111020	9240	9240	9240	9240	0
77	20240103	182200	775111020	9240	9240	9240	9240	0
78	20240103	182100	775111020	9240	9240	9240	9240	0
79	20240103	182000	775111020	9240	9240	9240	9240	0
80	20240103	181900	775111020	9240	9240	9240	9240	0
81	20240103	181800	775111020	9240	9240	9240	9240	0
82	20240103	181700	775111020	9240	9240	9240	9240	0
83	20240103	181600	775111020	9240	9240	9240	9240	0
84	20240103	181500	775111020	9240	9240	9240	9240	0
85	20240103	181400	775111020	9240	9240	9240	9240	0
86	20240103	181300	775111020	9240	9240	9240	9240	0
87	20240103	181200	775111020	9240	9240	9240	9240	0
88	20240103	181100	775111020	9240	9240	9240	9240	0
89	20240103	181000	775111020	9240	9240	9240	9240	0
90	20240103	180900	775111020	9240	9240	9240	9240	0
91	20240103	180800	775111020	9240	9240	9240	9240	0
92	20240103	180700	775111020	9240	9240	9240	9240	455
93	20240103	180600	775111020	9240	9240	9240	9240	0
94	20240103	180500	775111020	9240	9240	9240	9240	0
95	20240103	180400	775111020	9240	9240	9240	9240	0
96	20240103	180300	775111020	9240	9240	9240	9240	0
97	20240103	180200	775111020	9240	9240	9240	9240	0
98	20240103	180100	775111020	9240	9240	9240	9240	0
99	20240103	180000	775111020	9240	9240	9240	9240	0
100	20240103	175900	775111020	9240	9240	9240	9240	0
101	20240103	175800	775111020	9240	9240	9240	9240	0
102	20240103	175700	775111020	9240	9240	9240	9240	0
103	20240103	175600	775111020	9240	9240	9240	9240	0
104	20240103	175500	775111020	9240	9240	9240	9240	0
105	20240103	175400	775111020	9240	9240	9240	9240	0
106	20240103	175300	775111020	9240	9240	9240	9240	0
107	20240103	175200	775111020	9240	9240	9240	9240	0
108	20240103	175100	775111020	9240	9240	9240	9240	0
109	20240103	175000	775111020	9240	9240	9240	9240	0
110	20240103	174900	775111020	9240	9240	9240	9240	0
111	20240103	174800	775111020	9240	9240	9240	9240	0
112	20240103	174700	775111020	9240	9240	9240	9240	0
113	20240103	174600	775111020	9240	9240	9240	9240	0
114	20240103	174500	775111020	9240	9240	9240	9240	0
115	20240103	174400	775111020	9240	9240	9240	9240	0
116	20240103	174300	775111020	9240	9240	9240	9240	0
117	20240103	174200	775111020	9240	9240	9240	9240	0
118	20240103	174100	775111020	9240	9240	9240	9240	0
119	20240103	174000	775111020	9240	9240	9240	9240	0
120	20240103	173900	775111020	9240	9240	9240	9240	0
121	20240103	173800	775111020	9240	9240	9240	9240	0
122	20240103	173700	775111020	9240	9240	9240	9240	455
123	20240103	173600	775111020	9240	9240	9240	9240	0
124	20240103	173500	775111020	9240	9240	9240	9240	0
125	20240103	173400	775111020	9240	9240	9240	9240	0
126	20240103	173300	775111020	9240	9240	9240	9240	0
127	20240103	173200	775111020	9240	9240	9240	9240	0
128	20240103	173100	775111020	9240	9240	9240	9240	0
129	20240103	173000	775111020	9240	9240	9240	9240	0
130	20240103	172900	775111020	9240	9240	9240	9240	0
131	20240103	172800	775111020	9240	9240	9240	9240	0
132	20240103	172700	775111020	9240	9240	9240	9240	0
133	20240103	172600	775111020	9240	9240	9240	9240	0
134	20240103	172500	775111020	9240	9240	9240	9240	0
135	20240103	172400	775111020	9240	9240	9240	9240	0
136	20240103	172300	775111020	9240	9240	9240	9240	0
137	20240103	172200	775111020	9240	9240	9240	9240	0
138	20240103	172100	775111020	9240	9240	9240	9240	0
139	20240103	172000	775111020	9240	9240	9240	9240	0
140	20240103	171900	775111020	9240	9240	9240	9240	0
141	20240103	171800	775111020	9240	9240	9240	9240	0
142	20240103	171700	775111020	9240	9240	9240	9240	0
143	20240103	171600	775111020	9240	9240	9240	9240	0
144	20240103	171500	775111020	9240	9240	9240	9240	0
145	20240103	171400	775111020	9240	9240	9240	9240	0
146	20240103	171300	775111020	9240	9240	9240	9240	0
147	20240103	171200	775111020	9240	9240	9240	9240	0
148	20240103	171100	775111020	9240	9240	9240	9240	0
149	20240103	171000	775111020	9240	9240	9240	9240	0
150	20240103	170900	775111020	9240	9240	9240	9240	0
151	20240103	170800	775111020	9240	9240	9240	9240	0
152	20240103	170700	775111020	9240	9240	9240	9240	455
153	20240103	170600	775111020	9240	9240	9240	9240	0
154	20240103	170500	775111020	9240	9240	9240	9240	0
155	20240103	170400	775111020	9240	9240	9240	9240	0
156	20240103	170300	775111020	9240	9240	9240	9240	0
157	20240103	170200	775111020	9240	9240	9240	9240	0
158	20240103	170100	775111020	9240	9240	9240	9240	0
159	20240103	170000	775111020	9240	9240	9240	9240	0
160	20240103	165900	775111020	9240	9240	9240	9240	0
161	20240103	165800	775111020	9240	9240	9240	9240	0
162	20240103	165700	775111020	9240	9240	9240	9240	0
163	20240103	165600	775111020	9240	9240	9240	9240	0
164	20240103	165500	775111020	9240	9240	9240	9240	0
165	20240103	165400	775111020	9240	9240	9240	9240	0
166	20240103	165300	775111020	9240	9240	9240	9240	0
167	20240103	165200	775111020	9240	9240	9240	9240	0
168	20240103	165100	775111020	9240	9240	9240	9240	0
169	20240103	165000	775111020	9240	9240	9240	9240	0
170	20240103	164900	775111020	9240	9240	9240	9240	0
171	20240103	164800	775111020	9240	9240	9240	9240	0
172	20240103	164700	775111020	9240	9240	9240	9240	0
173	20240103	164600	775111020	9240	9240	9240	9240	0
174	20240103	164500	775111020	9240	9240	9240	9240	0
175	20240103	164400	775111020	9240	9240	9240	9240	0
176	20240103	164300	775111020	9240	9240	9240	9240	0
177	20240103	164200	775111020	9240	9240	9240	9240	0
178	20240103	164100	775111020	9240	9240	9240	9240	0
179	20240103	164000	775111020	9240	9240	9240	9240	0
180	20240103	163900	775111020	9240	9240	9240	9240	0
181	20240103	163800	775111020	9240	9240	9240	9240	0
182	20240103	163700	775111020	9240	9240	9240	9240	455
183	20240103	163600	775111020	9240	9240	9240	9240	0
184	20240103	163500	775111020	9240	9240	9240	9240	0
185	20240103	163400	775111020	9240	9240	9240	9240	0
186	20240103	163300	775111020	9240	9240	9240	9240	0
187	20240103	163200	775111020	9240	9240	9240	9240	0
188	20240103	163100	775111020	9240	9240	9240	9240	0
189	20240103	163000	775111020	9240	9240	9240	9240	0
190	20240103	162900	775111020	9240	9240	9240	9240	0
191	20240103	162800	775111020	9240	9240	9240	9240	0
192	20240103	162700	775111020	9240	9240	9240	9240	0
193	20240103	162600	775111020	9240	9240	9240	9240	0
194	20240103	162500	775111020	9240	9240	9240	9240	0
195	20240103	162400	775111020	9240	9240	9240	9240	0
196	20240103	162300	775111020	9240	9240	9240	9240	0
197	20240103	162200	775111020	9240	9240	9240	9240	0
198	20240103	162100	775111020	9240	9240	9240	9240	0
199	20240103	162000	775111020	9240	9240	9240	9240	0
200	20240103	161900	775111020	9240	9240	9240	9240	0
201	20240103	161800	775111020	9240	9240	9240	9240	0
202	20240103	161700	775111020	9240	9240	9240	9240	0
203	20240103	161600	775111020	9240	9240	9240	9240	0
204	20240103	161500	775111020	9240	9240	9240	9240	0
205	20240103	161400	775111020	9240	9240	9240	9240	0
206	20240103	161300	775111020	9240	9240	9240	9240	0
207	20240103	161200	775111020	9240	9240	9240	9240	0
208	20240103	161100	775111020	9240	9240	9240	9240	0
209	20240103	161000	775111020	9240	9240	9240	9240	0
210	20240103	160900	775111020	9240	9240	9240	9240	0
211	20240103	160800	775111020	9240	9240	9240	9240	0
212	20240103	160700	775111020	9240	9240	9240	9240	455
213	20240103	160600	775111020	9240	9240	9240	9240	0
214	20240103	160500	775111020	9240	9240	9240	9240	0
215	20240103	160400	775111020	9240	9240	9240	9240	0
216	20240103	160300	775111020	9240	9240	9240	9240	0
217	20240103	160200	775111020	9240	9240	9240	9240	0
218	20240103	160100	775111020	9240	9240	9240	9240	0
219	20240103	160000	775111020	9240	9240	9240	9240	0
220	20240103	155900	775111020	9240	9240	9240	9240	0
221	20240103	155800	775111020	9240	9240	9240	9240	0
222	20240103	155700	775111020	9240	9240	9240	9240	0
223	20240103	155600	775111020	9240	9240	9240	9240	0
224	20240103	155500	775111020	9240	9240	9240	9240	0
225	20240103	155400	775111020	9240	9240	9240	9240	0
226	20240103	155300	775111020	9240	9240	9240	9240	0
227	20240103	155200	775111020	9240	9240	9240	9240	0
228	20240103	155100	775111020	9240	9240	9240	9240	0
229	20240103	155000	775111020	9240	9240	9240	9240	0
230	20240103	154900	775111020	9240	9240	9240	9240	0
231	20240103	154800	775111020	9240	9240	9240	9240	0
232	20240103	154700	775111020	9240	9240	9240	9240	0
233	20240103	154600	775111020	9240	9240	9240	9240	0
234	20240103	154500	775111020	9240	9240	9240	9240	0
235	20240103	154400	775111020	9240	9240	9240	9240	0
236	20240103	154300	775111020	9240	9240	9240	9240	0
237	20240103	154200	775111020	9240	9240	9240	9240	0
238	20240103	154100	775111020	9240	9240	9240	9240	0
239	20240103	154000	775111020	9240	9240	9240	9240	0
240	20240103	153900	775111020	9240	9240	9240	9240	0
241	20240103	153800	775111020	9240	9240	9240	9240	0
242	20240103	153700	775111020	9240	9240	9240	9240	455
243	20240103	153600	775111020	9240	9240	9240	9240	0
244	20240103	153500	775111020	9240	9240	9240	9240	0
245	20240103	153400	775111020	9240	9240	9240	9240	0
246	20240103	153300	775111020	9240	9240	9240	9240	0
247	20240103	153200	775111020	9240	9240	9240	9240	0
248	20240103	153100	775111020	9240	9240	9240	9240	0
249	20240103	153000	775111020	9240	9240	9240	9240	455
250	20240103	152900	770906820	9250	9250	9250	9250	0
251	20240103	152800	770906820	9250	9250	9250	9250	0
252	20240103	152700	770906820	9250	9250	9250	9250	0
253	20240103	152600	770906820	9250	9250	9250	9250	0
254	20240103	152500	770906820	9250	9250	9250	9250	0
255	20240103	152400	770906820	9250	9250	9250	9250	0
256	20240103	152300	770906820	9250	9250	9250	9250	0
257	20240103	152200	770906820	9250	9250	9250	9250	0
258	20240103	152100	770906820	9250	9250	9250	9250	0
259	20240103	152000	770906820	9250	9250	9250	9250	0
260	20240103	151900	770906820	9250	9250	9250	9220	269
261	20240103	151800	768424590	9250	9240	9250	9240	20
262	20240103	151700	768239690	9240	9240	9240	9240	144
263	20240103	151600	766909130	9250	9250	9250	9250	8
264	20240103	151500	766835130	9250	9240	9250	9230	58
265	20240103	151400	766298690	9240	9240	9240	9240	6
266	20240103	151300	766243250	9240	9240	9240	9240	66
267	20240103	151200	765633410	9240	9250	9250	9240	48
268	20240103	151100	765189880	9240	9240	9240	9240	0
269	20240103	151000	765189880	9240	9240	9240	9240	0
270	20240103	150900	765189880	9240	9260	9260	9240	146
271	20240103	150800	763839310	9250	9250	9250	9250	500
272	20240103	150700	759214310	9230	9230	9230	9230	305
273	20240103	150600	756399160	9250	9250	9250	9250	10
274	20240103	150500	756306660	9250	9250	9250	9250	18
275	20240103	150400	756140160	9250	9250	9250	9250	0
276	20240103	150300	756140160	9250	9220	9250	9220	11
277	20240103	150200	756038710	9220	9220	9220	9220	0
278	20240103	150100	756038710	9220	9220	9220	9220	20
279	20240103	150000	755854310	9220	9220	9220	9220	2
280	20240103	145900	755835870	9250	9250	9250	9250	0
281	20240103	145800	755835870	9250	9250	9250	9250	0
282	20240103	145700	755835870	9250	9250	9250	9250	2
283	20240103	145600	755817370	9230	9230	9230	9230	0
284	20240103	145500	755817370	9230	9230	9230	9230	0
285	20240103	145400	755817370	9230	9230	9230	9230	1306
286	20240103	145300	743762990	9250	9230	9250	9230	1396
287	20240103	145200	730854510	9240	9230	9240	9230	118
288	20240103	145100	729764240	9240	9240	9240	9240	20
289	20240103	145000	729579440	9230	9240	9240	9230	1296
290	20240103	144900	717604450	9240	9240	9240	9240	5
291	20240103	144800	717558250	9250	9250	9250	9250	107
292	20240103	144700	716568500	9240	9240	9240	9240	8
293	20240103	144600	716494580	9250	9250	9250	9250	0
294	20240103	144500	716494580	9250	9250	9250	9250	0
295	20240103	144400	716494580	9250	9250	9250	9250	1
296	20240103	144300	716485330	9240	9240	9240	9240	150
297	20240103	144200	715099330	9240	9240	9240	9240	0
298	20240103	144100	715099330	9240	9240	9240	9240	0
299	20240103	144000	715099330	9240	9240	9240	9240	1089
300	20240103	143900	705036970	9230	9230	9230	9230	0
301	20240103	143800	705036970	9230	9230	9230	9230	0
302	20240103	143700	705036970	9230	9230	9230	9230	0
303	20240103	143600	705036970	9230	9230	9230	9230	4
304	20240103	143500	705000050	9240	9240	9240	9240	93
305	20240103	143400	704140730	9240	9240	9240	9240	0
306	20240103	143300	704140730	9240	9240	9240	9240	0
307	20240103	143200	704140730	9240	9240	9240	9240	0
308	20240103	143100	704140730	9240	9240	9240	9240	1044
309	20240103	143000	694494170	9250	9250	9250	9250	157
310	20240103	142900	693041920	9250	9250	9250	9250	0
311	20240103	142800	693041920	9250	9250	9250	9250	0
312	20240103	142700	693041920	9250	9250	9250	9250	0
313	20240103	142600	693041920	9250	9250	9250	9250	0
314	20240103	142500	693041920	9250	9250	9250	9250	38
315	20240103	142400	692690420	9240	9240	9240	9240	384
316	20240103	142300	689142260	9230	9230	9230	9230	0
317	20240103	142200	689142260	9230	9230	9230	9230	0
318	20240103	142100	689142260	9230	9230	9230	9230	0
319	20240103	142000	689142260	9230	9230	9230	9230	0
320	20240103	141900	689142260	9230	9230	9230	9230	0
321	20240103	141800	689142260	9230	9230	9230	9230	123
322	20240103	141700	688006970	9230	9230	9230	9230	59
323	20240103	141600	687462400	9230	9230	9230	9230	0
324	20240103	141500	687462400	9230	9230	9230	9230	35
325	20240103	141400	687139350	9230	9220	9230	9220	12
326	20240103	141300	687028610	9230	9230	9230	9230	701
327	20240103	141200	680558380	9240	9240	9240	9240	40
328	20240103	141100	680188780	9240	9240	9240	9240	160
329	20240103	141000	678710380	9240	9240	9240	9240	1
330	20240103	140900	678701140	9220	9230	9240	9220	502
331	20240103	140800	674072670	9220	9230	9230	9220	70
332	20240103	140700	673427260	9220	9220	9220	9220	0
333	20240103	140600	673427260	9220	9220	9220	9220	0
334	20240103	140500	673427260	9220	9220	9220	9220	0
335	20240103	140400	673427260	9220	9220	9220	9220	150
336	20240103	140300	672044260	9240	9240	9240	9240	0
337	20240103	140200	672044260	9240	9240	9240	9240	0
338	20240103	140100	672044260	9240	9240	9240	9240	10
339	20240103	140000	671951860	9240	9240	9240	9240	0
340	20240103	135900	671951860	9240	9240	9240	9240	0
341	20240103	135800	671951860	9240	9240	9240	9240	10
342	20240103	135700	671859460	9240	9240	9240	9240	100
343	20240103	135600	670935460	9220	9220	9220	9220	203
344	20240103	135500	669063800	9220	9240	9240	9220	12
345	20240103	135400	668953140	9220	9220	9220	9220	0
346	20240103	135300	668953140	9220	9220	9220	9220	0
347	20240103	135200	668953140	9220	9230	9230	9220	300
348	20240103	135100	666186560	9230	9230	9230	9230	0
349	20240103	135000	666186560	9230	9230	9240	9230	1070
350	20240103	134900	656310350	9230	9230	9230	9230	0
351	20240103	134800	656310350	9230	9230	9230	9230	110
352	20240103	134700	655295050	9240	9240	9240	9240	85
353	20240103	134600	654509650	9240	9240	9240	9240	10
354	20240103	134500	654417250	9250	9250	9250	9250	5
355	20240103	134400	654371000	9250	9250	9250	9250	0
356	20240103	134300	654371000	9250	9250	9250	9250	0
357	20240103	134200	654371000	9250	9230	9250	9230	45
358	20240103	134100	653955470	9250	9230	9250	9230	3
359	20240103	134000	653927760	9230	9230	9230	9230	0
360	20240103	133900	653927760	9230	9230	9230	9230	0
361	20240103	133800	653927760	9230	9230	9230	9230	0
362	20240103	133700	653927760	9230	9230	9230	9230	0
363	20240103	133600	653927760	9230	9230	9230	9230	0
364	20240103	133500	653927760	9230	9230	9230	9230	0
365	20240103	133400	653927760	9230	9230	9230	9230	822
366	20240103	133300	646340700	9240	9240	9240	9240	25
367	20240103	133200	646109700	9240	9240	9240	9240	0
368	20240103	133100	646109700	9240	9240	9240	9240	0
369	20240103	133000	646109700	9240	9240	9240	9240	0
370	20240103	132900	646109700	9240	9240	9240	9240	765
371	20240103	132800	639041100	9250	9250	9250	9250	111
372	20240103	132700	638014350	9250	9250	9250	9250	0
373	20240103	132600	638014350	9250	9250	9250	9250	213
374	20240103	132500	636044100	9250	9250	9250	9250	112
375	20240103	132400	635008100	9250	9250	9250	9250	42
376	20240103	132300	634619600	9250	9250	9250	9250	200
377	20240103	132200	632769600	9250	9250	9260	9250	17
378	20240103	132100	632612200	9260	9260	9260	9260	0
379	20240103	132000	632612200	9260	9260	9260	9260	23
380	20240103	131900	632399220	9260	9260	9260	9260	49
381	20240103	131800	631945480	9260	9260	9260	9260	226
382	20240103	131700	629852720	9260	9260	9260	9260	0
383	20240103	131600	629852720	9260	9270	9270	9260	4426
384	20240103	131500	588862840	9280	9280	9280	9280	22
385	20240103	131400	588658680	9280	9280	9280	9280	0
386	20240103	131300	588658680	9280	9280	9280	9280	5
387	20240103	131200	588612280	9270	9270	9270	9270	239
388	20240103	131100	586396750	9270	9260	9270	9260	50
389	20240103	131000	585933260	9260	9260	9260	9260	110
390	20240103	130900	584914660	9260	9260	9260	9260	0
391	20240103	130800	584914660	9260	9250	9260	9250	558
392	20240103	130700	579750960	9250	9250	9250	9250	0
393	20240103	130600	579750960	9250	9250	9250	9250	663
394	20240103	130500	573618210	9250	9250	9250	9250	103
395	20240103	130400	572665460	9250	9240	9250	9240	81
396	20240103	130300	571916820	9240	9250	9250	9240	333
397	20240103	130200	568839890	9240	9240	9240	9240	0
398	20240103	130100	568839890	9240	9240	9240	9240	0
399	20240103	130000	568839890	9240	9240	9240	9240	0
400	20240103	125900	568839890	9240	9240	9240	9240	107
401	20240103	125800	567851210	9250	9250	9250	9250	0
402	20240103	125700	567851210	9250	9250	9250	9250	2288
403	20240103	125600	546687210	9260	9260	9260	9260	0
404	20240103	125500	546687210	9260	9270	9270	9260	39
405	20240103	125400	546325900	9270	9270	9270	9270	55
406	20240103	125300	545816050	9270	9270	9270	9270	7
407	20240103	125200	545751160	9280	9280	9280	9280	33
408	20240103	125100	545444920	9280	9280	9280	9280	12
409	20240103	125000	545333560	9280	9280	9280	9250	159
410	20240103	124900	543859380	9280	9280	9280	9280	0
411	20240103	124800	543859380	9280	9280	9280	9280	139
412	20240103	124700	542569460	9280	9270	9280	9270	100
413	20240103	124600	541641970	9280	9280	9280	9280	0
414	20240103	124500	541641970	9280	9250	9280	9250	150
415	20240103	124400	540252110	9240	9240	9240	9240	19
416	20240103	124300	540076550	9250	9250	9250	9250	25
417	20240103	124200	539845300	9250	9250	9250	9250	15
418	20240103	124100	539706550	9240	9240	9240	9240	92
419	20240103	124000	538856470	9250	9250	9250	9250	0
420	20240103	123900	538856470	9250	9250	9250	9250	0
421	20240103	123800	538856470	9250	9250	9250	9250	0
422	20240103	123700	538856470	9250	9250	9250	9250	0
423	20240103	123600	538856470	9250	9250	9250	9250	10
424	20240103	123500	538763970	9240	9240	9240	9240	0
425	20240103	123400	538763970	9240	9240	9240	9240	25
426	20240103	123300	538532970	9240	9240	9240	9240	10
427	20240103	123200	538440570	9250	9250	9250	9240	280
428	20240103	123100	535850800	9250	9250	9250	9250	0
429	20240103	123000	535850800	9250	9250	9260	9250	84
430	20240103	122900	535073410	9250	9260	9260	9250	191
431	20240103	122800	533306250	9260	9260	9260	9260	475
432	20240103	122700	528907750	9280	9270	9280	9270	160
433	20240103	122600	527422960	9280	9280	9280	9280	0
434	20240103	122500	527422960	9280	9270	9280	9270	298
435	20240103	122400	524660490	9270	9270	9270	9270	0
436	20240103	122300	524660490	9270	9270	9270	9270	126
437	20240103	122200	523492470	9270	9270	9270	9270	0
438	20240103	122100	523492470	9270	9270	9270	9270	324
439	20240103	122000	520488990	9270	9270	9270	9270	0
440	20240103	121900	520488990	9270	9270	9270	9270	0
441	20240103	121800	520488990	9270	9270	9270	9270	0
442	20240103	121700	520488990	9270	9270	9270	9270	0
443	20240103	121600	520488990	9270	9270	9270	9270	0
444	20240103	121500	520488990	9270	9270	9270	9270	0
445	20240103	121400	520488990	9270	9270	9270	9270	0
446	20240103	121300	520488990	9270	9270	9270	9270	1
447	20240103	121200	520479720	9250	9270	9270	9250	3
448	20240103	121100	520451950	9260	9260	9260	9260	694
449	20240103	121000	514025510	9260	9260	9260	9260	0
450	20240103	120900	514025510	9260	9260	9260	9260	150
451	20240103	120800	512636510	9250	9250	9250	9250	66
452	20240103	120700	512026010	9260	9270	9270	9260	360
453	20240103	120600	508692360	9260	9260	9260	9260	0
454	20240103	120500	508692360	9260	9260	9260	9260	0
455	20240103	120400	508692360	9260	9260	9260	9260	1
456	20240103	120300	508683100	9250	9250	9250	9250	0
457	20240103	120200	508683100	9250	9250	9250	9250	0
458	20240103	120100	508683100	9250	9250	9250	9250	100
459	20240103	120000	507758100	9250	9250	9250	9250	2
460	20240103	115900	507739600	9250	9250	9250	9250	0
461	20240103	115800	507739600	9250	9250	9250	9250	0
462	20240103	115700	507739600	9250	9250	9250	9250	324
463	20240103	115600	504742600	9250	9250	9250	9250	0
464	20240103	115500	504742600	9250	9220	9250	9220	2
465	20240103	115400	504724130	9220	9220	9220	9220	455
466	20240103	115300	500529030	9220	9220	9220	9220	0
467	20240103	115200	500529030	9220	9220	9220	9220	0
468	20240103	115100	500529030	9220	9250	9250	9220	3788
469	20240103	115000	465573030	9280	9280	9280	9270	75
470	20240103	114900	464877570	9280	9280	9280	9280	55
471	20240103	114800	464367170	9280	9280	9280	9280	0
472	20240103	114700	464367170	9280	9280	9280	9280	100
473	20240103	114600	463439170	9280	9280	9280	9280	0
474	20240103	114500	463439170	9280	9250	9280	9250	538
475	20240103	114400	458462640	9240	9240	9240	9240	0
476	20240103	114300	458462640	9240	9240	9240	9240	81
477	20240103	114200	457714200	9250	9240	9250	9240	4
478	20240103	114100	457677230	9250	9240	9250	9240	626
479	20240103	114000	451892960	9240	9240	9240	9240	317
480	20240103	113900	448963880	9240	9240	9240	9230	321
481	20240103	113800	446000010	9230	9280	9280	9230	1241
482	20240103	113700	434527180	9280	9280	9280	9280	75
483	20240103	113600	433831180	9280	9290	9290	9280	268
484	20240103	113500	431342710	9300	9290	9300	9280	1397
485	20240103	113400	418364720	9280	9270	9280	9270	534
486	20240103	113300	413409230	9280	9280	9280	9260	495
487	20240103	113200	408815650	9280	9270	9280	9260	1109
488	20240103	113100	398525330	9270	9270	9270	9270	0
489	20240103	113000	398525330	9270	9240	9270	9240	3000
490	20240103	112900	370747900	9250	9250	9250	9250	334
491	20240103	112800	367658400	9250	9250	9250	9250	0
492	20240103	112700	367658400	9250	9250	9250	9250	113
493	20240103	112600	366613150	9250	9250	9250	9250	1
494	20240103	112500	366603900	9230	9230	9230	9230	104
495	20240103	112400	365643980	9250	9250	9250	9250	0
496	20240103	112300	365643980	9250	9230	9250	9230	24
497	20240103	112200	365422400	9250	9230	9250	9230	273
498	20240103	112100	362902590	9250	9240	9250	9240	113
499	20240103	112000	361858460	9250	9280	9280	9250	387
500	20240103	111900	358278050	9290	9260	9290	9260	7
501	20240103	111800	358213130	9260	9230	9300	9230	6197
502	20240103	111700	300747180	9240	9240	9240	9240	5
503	20240103	111600	300700980	9240	9230	9240	9230	46
504	20240103	111500	300276390	9230	9230	9230	9230	53
505	20240103	111400	299787200	9230	9230	9230	9230	2
506	20240103	111300	299768740	9220	9220	9220	9220	200
507	20240103	111200	297924740	9220	9220	9220	9220	10
508	20240103	111100	297832540	9220	9220	9220	9220	15
509	20240103	111000	297694240	9220	9220	9220	9220	0
510	20240103	110900	297694240	9220	9220	9220	9220	200
511	20240103	110800	295850240	9220	9220	9220	9220	17
512	20240103	110700	295693500	9230	9220	9230	9220	803
513	20240103	110600	288282410	9220	9220	9220	9220	0
514	20240103	110500	288282410	9220	9220	9220	9220	33
515	20240103	110400	287978150	9220	9230	9230	9220	19
516	20240103	110300	287802950	9220	9220	9220	9220	36
517	20240103	110200	287471030	9220	9220	9220	9220	0
518	20240103	110100	287471030	9220	9220	9220	9220	0
519	20240103	110000	287471030	9220	9220	9220	9220	43
520	20240103	105900	287074570	9230	9230	9230	9230	1
521	20240103	105800	287065340	9230	9230	9230	9230	322
522	20240103	105700	284093280	9230	9230	9230	9230	3
523	20240103	105600	284065590	9230	9230	9230	9230	0
524	20240103	105500	284065590	9230	9230	9230	9230	152
525	20240103	105400	282662630	9240	9230	9240	9230	201
526	20240103	105300	280807390	9230	9230	9230	9230	0
527	20240103	105200	280807390	9230	9230	9230	9230	70
528	20240103	105100	280161290	9240	9210	9240	9210	880
529	20240103	105000	272038470	9210	9170	9210	9170	4345
530	20240103	104900	232189180	9170	9170	9170	9170	0
531	20240103	104800	232189180	9170	9170	9170	9170	114
532	20240103	104700	231143800	9170	9170	9170	9170	0
533	20240103	104600	231143800	9170	9170	9170	9170	0
534	20240103	104500	231143800	9170	9170	9170	9170	0
535	20240103	104400	231143800	9170	9170	9170	9170	0
536	20240103	104300	231143800	9170	9170	9170	9170	0
537	20240103	104200	231143800	9170	9170	9170	9170	120
538	20240103	104100	230043400	9170	9170	9170	9170	20
539	20240103	104000	229860000	9170	9170	9170	9170	0
540	20240103	103900	229860000	9170	9170	9170	9170	228
541	20240103	103800	227769240	9170	9150	9170	9140	1275
542	20240103	103700	216098240	9160	9160	9160	9160	7
543	20240103	103600	216034120	9160	9160	9160	9160	0
544	20240103	103500	216034120	9160	9140	9160	9140	6
545	20240103	103400	215979260	9150	9150	9150	9150	0
546	20240103	103300	215979260	9150	9150	9150	9150	10
547	20240103	103200	215887760	9160	9160	9160	9160	0
548	20240103	103100	215887760	9160	9160	9160	9160	4
549	20240103	103000	215851120	9160	9140	9160	9140	103
550	20240103	102900	214909640	9160	9140	9160	9140	365
551	20240103	102800	211569890	9140	9140	9140	9140	0
552	20240103	102700	211569890	9140	9140	9140	9140	151
553	20240103	102600	210189750	9140	9140	9140	9140	99
554	20240103	102500	209284890	9140	9120	9140	9120	62
555	20240103	102400	208719170	9120	9120	9120	9120	5
556	20240103	102300	208673570	9120	9120	9120	9120	1
557	20240103	102200	208664450	9100	9100	9100	9100	0
558	20240103	102100	208664450	9100	9100	9100	9100	1034
559	20240103	102000	199255050	9100	9100	9100	9100	2210
560	20240103	101900	179144050	9100	9110	9110	9100	331
561	20240103	101800	176131900	9100	9110	9120	9100	792
562	20240103	101700	168909530	9100	9100	9100	9100	0
563	20240103	101600	168909530	9100	9100	9100	9100	194
564	20240103	101500	167144130	9100	9100	9100	9100	1097
565	20240103	101400	157161430	9110	9110	9110	9110	0
566	20240103	101300	157161430	9110	9110	9110	9110	7
567	20240103	101200	157097660	9110	9110	9110	9110	0
568	20240103	101100	157097660	9110	9110	9110	9110	0
569	20240103	101000	157097660	9110	9110	9110	9110	0
570	20240103	100900	157097660	9110	9110	9110	9110	450
571	20240103	100800	152998160	9120	9120	9120	9120	5
572	20240103	100700	152952560	9110	9110	9110	9110	460
573	20240103	100600	148761960	9120	9120	9120	9120	0
574	20240103	100500	148761960	9120	9110	9120	9110	172
575	20240103	100400	147194950	9120	9110	9120	9110	162
576	20240103	100300	145719080	9110	9110	9110	9110	645
577	20240103	100200	139843130	9110	9120	9120	9110	730
578	20240103	100100	133192610	9120	9130	9130	9120	1304
579	20240103	100000	121292090	9140	9140	9140	9140	1065
580	20240103	095900	111557990	9140	9160	9160	9140	1238
581	20240103	095800	100237700	9160	9160	9160	9160	0
582	20240103	095700	100237700	9160	9160	9160	9160	115
583	20240103	095600	99184300	9170	9170	9170	9170	0
584	20240103	095500	99184300	9170	9170	9170	9170	0
585	20240103	095400	99184300	9170	9170	9170	9170	0
586	20240103	095300	99184300	9170	9170	9170	9170	0
587	20240103	095200	99184300	9170	9170	9180	9170	1318
588	20240103	095100	87097560	9170	9170	9170	9170	60
589	20240103	095000	86547360	9180	9180	9180	9180	0
590	20240103	094900	86547360	9180	9180	9180	9180	1
591	20240103	094800	86538180	9170	9170	9170	9170	0
592	20240103	094700	86538180	9170	9170	9170	9170	8
593	20240103	094600	86464820	9170	9170	9170	9170	0
594	20240103	094500	86464820	9170	9150	9170	9150	1252
595	20240103	094400	74995260	9160	9160	9160	9160	30
596	20240103	094300	74720460	9170	9170	9170	9130	1172
597	20240103	094200	63981370	9170	9160	9170	9150	901
598	20240103	094100	55720130	9160	9140	9160	9140	121
599	20240103	094000	54613920	9140	9150	9150	9140	100
600	20240103	093900	53699910	9160	9160	9160	9160	7
601	20240103	093800	53635790	9160	9160	9160	9160	58
602	20240103	093700	53104510	9160	9160	9160	9160	2
603	20240103	093600	53086190	9170	9140	9170	9140	203
604	20240103	093500	51230680	9140	9140	9140	9140	159
605	20240103	093400	49777420	9140	9140	9140	9140	6
606	20240103	093300	49722580	9140	9140	9140	9140	20
607	20240103	093200	49539780	9160	9160	9160	9160	1
608	20240103	093100	49530620	9160	9160	9160	9160	0
609	20240103	093000	49530620	9160	9160	9160	9160	1
610	20240103	092900	49521460	9170	9130	9170	9130	275
611	20240103	092800	47005930	9140	9130	9140	9130	312
612	20240103	092700	44156490	9140	9130	9150	9130	73
613	20240103	092600	43489930	9150	9150	9150	9150	0
614	20240103	092500	43489930	9150	9150	9150	9150	0
615	20240103	092400	43489930	9150	9150	9150	9150	14
616	20240103	092300	43361830	9150	9150	9150	9150	0
617	20240103	092200	43361830	9150	9150	9150	9150	2
618	20240103	092100	43343530	9150	9150	9150	9150	109
619	20240103	092000	42346180	9150	9130	9150	9130	4
620	20240103	091900	42309640	9150	9140	9150	9140	114
621	20240103	091800	41266650	9140	9140	9140	9140	5
622	20240103	091700	41220950	9140	9140	9140	9140	7
623	20240103	091600	41156970	9140	9140	9140	9140	1
624	20240103	091500	41147830	9120	9130	9130	9120	23
625	20240103	091400	40937970	9110	9120	9120	9110	653
626	20240103	091300	34985010	9130	9130	9130	9130	166
627	20240103	091200	33469430	9130	9130	9130	9130	0
628	20240103	091100	33469430	9130	9140	9140	9130	704
629	20240103	091000	27038220	9140	9160	9160	9140	350
630	20240103	090900	23836080	9170	9170	9170	9170	3
631	20240103	090800	23808570	9170	9170	9170	9170	1
632	20240103	090700	23799400	9170	9170	9170	9170	0
633	20240103	090600	23799400	9170	9140	9170	9140	140
634	20240103	090500	22519770	9140	9170	9180	9130	260
635	20240103	090400	20141500	9180	9130	9180	9130	24
636	20240103	090300	19921420	9120	9190	9190	9120	112
637	20240103	090200	18899740	9190	9190	9190	9190	300
638	20240103	090100	16142740	9120	9190	9190	9120	120
639	20240103	090000	15048120	9120	9200	9200	9120	1642