KissMeData/352910/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	212000	601187110	9680	9680	9680	9680	858
3	20240117	211900	601187110	9680	9680	9680	9680	0
4	20240117	211800	601187110	9680	9680	9680	9680	0
5	20240117	211700	601187110	9680	9680	9680	9680	0
6	20240117	211600	601187110	9680	9680	9680	9680	0
7	20240117	211500	601187110	9680	9680	9680	9680	0
8	20240117	211400	601187110	9680	9680	9680	9680	0
9	20240117	211300	601187110	9680	9680	9680	9680	0
10	20240117	211200	601187110	9680	9680	9680	9680	0
11	20240117	211100	601187110	9680	9680	9680	9680	0
12	20240117	211000	601187110	9680	9680	9680	9680	0
13	20240117	210900	601187110	9680	9680	9680	9680	0
14	20240117	210800	601187110	9680	9680	9680	9680	0
15	20240117	210700	601187110	9680	9680	9680	9680	0
16	20240117	210600	601187110	9680	9680	9680	9680	0
17	20240117	210500	601187110	9680	9680	9680	9680	0
18	20240117	210400	601187110	9680	9680	9680	9680	0
19	20240117	210300	601187110	9680	9680	9680	9680	0
20	20240117	210200	601187110	9680	9680	9680	9680	0
21	20240117	210100	601187110	9680	9680	9680	9680	0
22	20240117	210000	601187110	9680	9680	9680	9680	0
23	20240117	205900	601187110	9680	9680	9680	9680	0
24	20240117	205800	601187110	9680	9680	9680	9680	0
25	20240117	205700	601187110	9680	9680	9680	9680	0
26	20240117	205600	601187110	9680	9680	9680	9680	0
27	20240117	205500	601187110	9680	9680	9680	9680	0
28	20240117	205400	601187110	9680	9680	9680	9680	0
29	20240117	205300	601187110	9680	9680	9680	9680	0
30	20240117	205200	601187110	9680	9680	9680	9680	0
31	20240117	205100	601187110	9680	9680	9680	9680	0
32	20240117	205000	601187110	9680	9680	9680	9680	858
33	20240117	204900	601187110	9680	9680	9680	9680	0
34	20240117	204800	601187110	9680	9680	9680	9680	0
35	20240117	204700	601187110	9680	9680	9680	9680	0
36	20240117	204600	601187110	9680	9680	9680	9680	0
37	20240117	204500	601187110	9680	9680	9680	9680	0
38	20240117	204400	601187110	9680	9680	9680	9680	0
39	20240117	204300	601187110	9680	9680	9680	9680	0
40	20240117	204200	601187110	9680	9680	9680	9680	0
41	20240117	204100	601187110	9680	9680	9680	9680	0
42	20240117	204000	601187110	9680	9680	9680	9680	0
43	20240117	203900	601187110	9680	9680	9680	9680	0
44	20240117	203800	601187110	9680	9680	9680	9680	0
45	20240117	203700	601187110	9680	9680	9680	9680	0
46	20240117	203600	601187110	9680	9680	9680	9680	0
47	20240117	203500	601187110	9680	9680	9680	9680	0
48	20240117	203400	601187110	9680	9680	9680	9680	0
49	20240117	203300	601187110	9680	9680	9680	9680	0
50	20240117	203200	601187110	9680	9680	9680	9680	0
51	20240117	203100	601187110	9680	9680	9680	9680	0
52	20240117	203000	601187110	9680	9680	9680	9680	0
53	20240117	202900	601187110	9680	9680	9680	9680	0
54	20240117	202800	601187110	9680	9680	9680	9680	0
55	20240117	202700	601187110	9680	9680	9680	9680	0
56	20240117	202600	601187110	9680	9680	9680	9680	0
57	20240117	202500	601187110	9680	9680	9680	9680	0
58	20240117	202400	601187110	9680	9680	9680	9680	0
59	20240117	202300	601187110	9680	9680	9680	9680	0
60	20240117	202200	601187110	9680	9680	9680	9680	0
61	20240117	202100	601187110	9680	9680	9680	9680	0
62	20240117	202000	601187110	9680	9680	9680	9680	858
63	20240117	201900	601187110	9680	9680	9680	9680	0
64	20240117	201800	601187110	9680	9680	9680	9680	0
65	20240117	201700	601187110	9680	9680	9680	9680	0
66	20240117	201600	601187110	9680	9680	9680	9680	0
67	20240117	201500	601187110	9680	9680	9680	9680	0
68	20240117	201400	601187110	9680	9680	9680	9680	0
69	20240117	201300	601187110	9680	9680	9680	9680	0
70	20240117	201200	601187110	9680	9680	9680	9680	0
71	20240117	201100	601187110	9680	9680	9680	9680	0
72	20240117	201000	601187110	9680	9680	9680	9680	0
73	20240117	200900	601187110	9680	9680	9680	9680	0
74	20240117	200800	601187110	9680	9680	9680	9680	0
75	20240117	200700	601187110	9680	9680	9680	9680	0
76	20240117	200600	601187110	9680	9680	9680	9680	0
77	20240117	200500	601187110	9680	9680	9680	9680	0
78	20240117	200400	601187110	9680	9680	9680	9680	0
79	20240117	200300	601187110	9680	9680	9680	9680	0
80	20240117	200200	601187110	9680	9680	9680	9680	0
81	20240117	200100	601187110	9680	9680	9680	9680	0
82	20240117	200000	601187110	9680	9680	9680	9680	0
83	20240117	195900	601187110	9680	9680	9680	9680	0
84	20240117	195800	601187110	9680	9680	9680	9680	0
85	20240117	195700	601187110	9680	9680	9680	9680	0
86	20240117	195600	601187110	9680	9680	9680	9680	0
87	20240117	195500	601187110	9680	9680	9680	9680	0
88	20240117	195400	601187110	9680	9680	9680	9680	0
89	20240117	195300	601187110	9680	9680	9680	9680	0
90	20240117	195200	601187110	9680	9680	9680	9680	0
91	20240117	195100	601187110	9680	9680	9680	9680	0
92	20240117	195000	601187110	9680	9680	9680	9680	858
93	20240117	194900	601187110	9680	9680	9680	9680	0
94	20240117	194800	601187110	9680	9680	9680	9680	0
95	20240117	194700	601187110	9680	9680	9680	9680	0
96	20240117	194600	601187110	9680	9680	9680	9680	0
97	20240117	194500	601187110	9680	9680	9680	9680	0
98	20240117	194400	601187110	9680	9680	9680	9680	0
99	20240117	194300	601187110	9680	9680	9680	9680	0
100	20240117	194200	601187110	9680	9680	9680	9680	0
101	20240117	194100	601187110	9680	9680	9680	9680	0
102	20240117	194000	601187110	9680	9680	9680	9680	0
103	20240117	193900	601187110	9680	9680	9680	9680	0
104	20240117	193800	601187110	9680	9680	9680	9680	0
105	20240117	193700	601187110	9680	9680	9680	9680	0
106	20240117	193600	601187110	9680	9680	9680	9680	0
107	20240117	193500	601187110	9680	9680	9680	9680	0
108	20240117	193400	601187110	9680	9680	9680	9680	0
109	20240117	193300	601187110	9680	9680	9680	9680	0
110	20240117	193200	601187110	9680	9680	9680	9680	0
111	20240117	193100	601187110	9680	9680	9680	9680	0
112	20240117	193000	601187110	9680	9680	9680	9680	0
113	20240117	192900	601187110	9680	9680	9680	9680	0
114	20240117	192800	601187110	9680	9680	9680	9680	0
115	20240117	192700	601187110	9680	9680	9680	9680	0
116	20240117	192600	601187110	9680	9680	9680	9680	0
117	20240117	192500	601187110	9680	9680	9680	9680	0
118	20240117	192400	601187110	9680	9680	9680	9680	0
119	20240117	192300	601187110	9680	9680	9680	9680	0
120	20240117	192200	601187110	9680	9680	9680	9680	0
121	20240117	192100	601187110	9680	9680	9680	9680	0
122	20240117	192000	601187110	9680	9680	9680	9680	858
123	20240117	191900	601187110	9680	9680	9680	9680	0
124	20240117	191800	601187110	9680	9680	9680	9680	0
125	20240117	191700	601187110	9680	9680	9680	9680	0
126	20240117	191600	601187110	9680	9680	9680	9680	0
127	20240117	191500	601187110	9680	9680	9680	9680	0
128	20240117	191400	601187110	9680	9680	9680	9680	0
129	20240117	191300	601187110	9680	9680	9680	9680	0
130	20240117	191200	601187110	9680	9680	9680	9680	0
131	20240117	191100	601187110	9680	9680	9680	9680	0
132	20240117	191000	601187110	9680	9680	9680	9680	0
133	20240117	190900	601187110	9680	9680	9680	9680	0
134	20240117	190800	601187110	9680	9680	9680	9680	0
135	20240117	190700	601187110	9680	9680	9680	9680	0
136	20240117	190600	601187110	9680	9680	9680	9680	0
137	20240117	190500	601187110	9680	9680	9680	9680	0
138	20240117	190400	601187110	9680	9680	9680	9680	0
139	20240117	190300	601187110	9680	9680	9680	9680	0
140	20240117	190200	601187110	9680	9680	9680	9680	0
141	20240117	190100	601187110	9680	9680	9680	9680	0
142	20240117	190000	601187110	9680	9680	9680	9680	0
143	20240117	185900	601187110	9680	9680	9680	9680	0
144	20240117	185800	601187110	9680	9680	9680	9680	0
145	20240117	185700	601187110	9680	9680	9680	9680	0
146	20240117	185600	601187110	9680	9680	9680	9680	0
147	20240117	185500	601187110	9680	9680	9680	9680	0
148	20240117	185400	601187110	9680	9680	9680	9680	0
149	20240117	185300	601187110	9680	9680	9680	9680	0
150	20240117	185200	601187110	9680	9680	9680	9680	0
151	20240117	185100	601187110	9680	9680	9680	9680	0
152	20240117	185000	601187110	9680	9680	9680	9680	858
153	20240117	184900	601187110	9680	9680	9680	9680	0
154	20240117	184800	601187110	9680	9680	9680	9680	0
155	20240117	184700	601187110	9680	9680	9680	9680	0
156	20240117	184600	601187110	9680	9680	9680	9680	0
157	20240117	184500	601187110	9680	9680	9680	9680	0
158	20240117	184400	601187110	9680	9680	9680	9680	0
159	20240117	184300	601187110	9680	9680	9680	9680	0
160	20240117	184200	601187110	9680	9680	9680	9680	0
161	20240117	184100	601187110	9680	9680	9680	9680	0
162	20240117	184000	601187110	9680	9680	9680	9680	0
163	20240117	183900	601187110	9680	9680	9680	9680	0
164	20240117	183800	601187110	9680	9680	9680	9680	0
165	20240117	183700	601187110	9680	9680	9680	9680	0
166	20240117	183600	601187110	9680	9680	9680	9680	0
167	20240117	183500	601187110	9680	9680	9680	9680	0
168	20240117	183400	601187110	9680	9680	9680	9680	0
169	20240117	183300	601187110	9680	9680	9680	9680	0
170	20240117	183200	601187110	9680	9680	9680	9680	0
171	20240117	183100	601187110	9680	9680	9680	9680	0
172	20240117	183000	601187110	9680	9680	9680	9680	0
173	20240117	182900	601187110	9680	9680	9680	9680	0
174	20240117	182800	601187110	9680	9680	9680	9680	0
175	20240117	182700	601187110	9680	9680	9680	9680	0
176	20240117	182600	601187110	9680	9680	9680	9680	0
177	20240117	182500	601187110	9680	9680	9680	9680	0
178	20240117	182400	601187110	9680	9680	9680	9680	0
179	20240117	182300	601187110	9680	9680	9680	9680	0
180	20240117	182200	601187110	9680	9680	9680	9680	0
181	20240117	182100	601187110	9680	9680	9680	9680	0
182	20240117	182000	601187110	9680	9680	9680	9680	858
183	20240117	181900	601187110	9680	9680	9680	9680	0
184	20240117	181800	601187110	9680	9680	9680	9680	0
185	20240117	181700	601187110	9680	9680	9680	9680	0
186	20240117	181600	601187110	9680	9680	9680	9680	0
187	20240117	181500	601187110	9680	9680	9680	9680	0
188	20240117	181400	601187110	9680	9680	9680	9680	0
189	20240117	181300	601187110	9680	9680	9680	9680	0
190	20240117	181200	601187110	9680	9680	9680	9680	0
191	20240117	181100	601187110	9680	9680	9680	9680	0
192	20240117	181000	601187110	9680	9680	9680	9680	0
193	20240117	180900	601187110	9680	9680	9680	9680	0
194	20240117	180800	601187110	9680	9680	9680	9680	0
195	20240117	180700	601187110	9680	9680	9680	9680	0
196	20240117	180600	601187110	9680	9680	9680	9680	0
197	20240117	180500	601187110	9680	9680	9680	9680	0
198	20240117	180400	601187110	9680	9680	9680	9680	0
199	20240117	180300	601187110	9680	9680	9680	9680	0
200	20240117	180200	601187110	9680	9680	9680	9680	0
201	20240117	180100	601187110	9680	9680	9680	9680	0
202	20240117	180000	601187110	9680	9680	9680	9680	0
203	20240117	175900	601187110	9680	9680	9680	9680	0
204	20240117	175800	601187110	9680	9680	9680	9680	0
205	20240117	175700	601187110	9680	9680	9680	9680	0
206	20240117	175600	601187110	9680	9680	9680	9680	0
207	20240117	175500	601187110	9680	9680	9680	9680	0
208	20240117	175400	601187110	9680	9680	9680	9680	0
209	20240117	175300	601187110	9680	9680	9680	9680	0
210	20240117	175200	601187110	9680	9680	9680	9680	0
211	20240117	175100	601187110	9680	9680	9680	9680	0
212	20240117	175000	601187110	9680	9680	9680	9680	858
213	20240117	174900	601187110	9680	9680	9680	9680	0
214	20240117	174800	601187110	9680	9680	9680	9680	0
215	20240117	174700	601187110	9680	9680	9680	9680	0
216	20240117	174600	601187110	9680	9680	9680	9680	0
217	20240117	174500	601187110	9680	9680	9680	9680	0
218	20240117	174400	601187110	9680	9680	9680	9680	0
219	20240117	174300	601187110	9680	9680	9680	9680	0
220	20240117	174200	601187110	9680	9680	9680	9680	0
221	20240117	174100	601187110	9680	9680	9680	9680	0
222	20240117	174000	601187110	9680	9680	9680	9680	0
223	20240117	173900	601187110	9680	9680	9680	9680	0
224	20240117	173800	601187110	9680	9680	9680	9680	0
225	20240117	173700	601187110	9680	9680	9680	9680	0
226	20240117	173600	601187110	9680	9680	9680	9680	0
227	20240117	173500	601187110	9680	9680	9680	9680	0
228	20240117	173400	601187110	9680	9680	9680	9680	0
229	20240117	173300	601187110	9680	9680	9680	9680	0
230	20240117	173200	601187110	9680	9680	9680	9680	0
231	20240117	173100	601187110	9680	9680	9680	9680	0
232	20240117	173000	601187110	9680	9680	9680	9680	0
233	20240117	172900	601187110	9680	9680	9680	9680	0
234	20240117	172800	601187110	9680	9680	9680	9680	0
235	20240117	172700	601187110	9680	9680	9680	9680	0
236	20240117	172600	601187110	9680	9680	9680	9680	0
237	20240117	172500	601187110	9680	9680	9680	9680	0
238	20240117	172400	601187110	9680	9680	9680	9680	0
239	20240117	172300	601187110	9680	9680	9680	9680	0
240	20240117	172200	601187110	9680	9680	9680	9680	0
241	20240117	172100	601187110	9680	9680	9680	9680	0
242	20240117	172000	601187110	9680	9680	9680	9680	858
243	20240117	171900	601187110	9680	9680	9680	9680	0
244	20240117	171800	601187110	9680	9680	9680	9680	0
245	20240117	171700	601187110	9680	9680	9680	9680	0
246	20240117	171600	601187110	9680	9680	9680	9680	0
247	20240117	171500	601187110	9680	9680	9680	9680	0
248	20240117	171400	601187110	9680	9680	9680	9680	0
249	20240117	171300	601187110	9680	9680	9680	9680	0
250	20240117	171200	601187110	9680	9680	9680	9680	0
251	20240117	171100	601187110	9680	9680	9680	9680	0
252	20240117	171000	601187110	9680	9680	9680	9680	0
253	20240117	170900	601187110	9680	9680	9680	9680	0
254	20240117	170800	601187110	9680	9680	9680	9680	0
255	20240117	170700	601187110	9680	9680	9680	9680	0
256	20240117	170600	601187110	9680	9680	9680	9680	0
257	20240117	170500	601187110	9680	9680	9680	9680	0
258	20240117	170400	601187110	9680	9680	9680	9680	0
259	20240117	170300	601187110	9680	9680	9680	9680	0
260	20240117	170200	601187110	9680	9680	9680	9680	0
261	20240117	170100	601187110	9680	9680	9680	9680	0
262	20240117	170000	601187110	9680	9680	9680	9680	0
263	20240117	165900	601187110	9680	9680	9680	9680	0
264	20240117	165800	601187110	9680	9680	9680	9680	0
265	20240117	165700	601187110	9680	9680	9680	9680	0
266	20240117	165600	601187110	9680	9680	9680	9680	0
267	20240117	165500	601187110	9680	9680	9680	9680	0
268	20240117	165400	601187110	9680	9680	9680	9680	0
269	20240117	165300	601187110	9680	9680	9680	9680	0
270	20240117	165200	601187110	9680	9680	9680	9680	0
271	20240117	165100	601187110	9680	9680	9680	9680	0
272	20240117	165000	601187110	9680	9680	9680	9680	858
273	20240117	164900	601187110	9680	9680	9680	9680	0
274	20240117	164800	601187110	9680	9680	9680	9680	0
275	20240117	164700	601187110	9680	9680	9680	9680	0
276	20240117	164600	601187110	9680	9680	9680	9680	0
277	20240117	164500	601187110	9680	9680	9680	9680	0
278	20240117	164400	601187110	9680	9680	9680	9680	0
279	20240117	164300	601187110	9680	9680	9680	9680	0
280	20240117	164200	601187110	9680	9680	9680	9680	0
281	20240117	164100	601187110	9680	9680	9680	9680	0
282	20240117	164000	601187110	9680	9680	9680	9680	0
283	20240117	163900	601187110	9680	9680	9680	9680	0
284	20240117	163800	601187110	9680	9680	9680	9680	0
285	20240117	163700	601187110	9680	9680	9680	9680	0
286	20240117	163600	601187110	9680	9680	9680	9680	0
287	20240117	163500	601187110	9680	9680	9680	9680	0
288	20240117	163400	601187110	9680	9680	9680	9680	0
289	20240117	163300	601187110	9680	9680	9680	9680	0
290	20240117	163200	601187110	9680	9680	9680	9680	0
291	20240117	163100	601187110	9680	9680	9680	9680	0
292	20240117	163000	601187110	9680	9680	9680	9680	0
293	20240117	162900	601187110	9680	9680	9680	9680	0
294	20240117	162800	601187110	9680	9680	9680	9680	0
295	20240117	162700	601187110	9680	9680	9680	9680	0
296	20240117	162600	601187110	9680	9680	9680	9680	0
297	20240117	162500	601187110	9680	9680	9680	9680	0
298	20240117	162400	601187110	9680	9680	9680	9680	0
299	20240117	162300	601187110	9680	9680	9680	9680	0
300	20240117	162200	601187110	9680	9680	9680	9680	0
301	20240117	162100	601187110	9680	9680	9680	9680	0
302	20240117	162000	601187110	9680	9680	9680	9680	858
303	20240117	161900	601187110	9680	9680	9680	9680	0
304	20240117	161800	601187110	9680	9680	9680	9680	0
305	20240117	161700	601187110	9680	9680	9680	9680	0
306	20240117	161600	601187110	9680	9680	9680	9680	0
307	20240117	161500	601187110	9680	9680	9680	9680	0
308	20240117	161400	601187110	9680	9680	9680	9680	0
309	20240117	161300	601187110	9680	9680	9680	9680	0
310	20240117	161200	601187110	9680	9680	9680	9680	0
311	20240117	161100	601187110	9680	9680	9680	9680	0
312	20240117	161000	601187110	9680	9680	9680	9680	0
313	20240117	160900	601187110	9680	9680	9680	9680	0
314	20240117	160800	601187110	9680	9680	9680	9680	0
315	20240117	160700	601187110	9680	9680	9680	9680	0
316	20240117	160600	601187110	9680	9680	9680	9680	0
317	20240117	160500	601187110	9680	9680	9680	9680	0
318	20240117	160400	601187110	9680	9680	9680	9680	0
319	20240117	160300	601187110	9680	9680	9680	9680	0
320	20240117	160200	601187110	9680	9680	9680	9680	0
321	20240117	160100	601187110	9680	9680	9680	9680	0
322	20240117	160000	601187110	9680	9680	9680	9680	0
323	20240117	155900	601187110	9680	9680	9680	9680	0
324	20240117	155800	601187110	9680	9680	9680	9680	0
325	20240117	155700	601187110	9680	9680	9680	9680	0
326	20240117	155600	601187110	9680	9680	9680	9680	0
327	20240117	155500	601187110	9680	9680	9680	9680	0
328	20240117	155400	601187110	9680	9680	9680	9680	0
329	20240117	155300	601187110	9680	9680	9680	9680	0
330	20240117	155200	601187110	9680	9680	9680	9680	0
331	20240117	155100	601187110	9680	9680	9680	9680	0
332	20240117	155000	601187110	9680	9680	9680	9680	858
333	20240117	154900	601187110	9680	9680	9680	9680	0
334	20240117	154800	601187110	9680	9680	9680	9680	0
335	20240117	154700	601187110	9680	9680	9680	9680	0
336	20240117	154600	601187110	9680	9680	9680	9680	0
337	20240117	154500	601187110	9680	9680	9680	9680	0
338	20240117	154400	601187110	9680	9680	9680	9680	0
339	20240117	154300	601187110	9680	9680	9680	9680	0
340	20240117	154200	601187110	9680	9680	9680	9680	0
341	20240117	154100	601187110	9680	9680	9680	9680	0
342	20240117	154000	601187110	9680	9680	9680	9680	0
343	20240117	153900	601187110	9680	9680	9680	9680	0
344	20240117	153800	601187110	9680	9680	9680	9680	0
345	20240117	153700	601187110	9680	9680	9680	9680	0
346	20240117	153600	601187110	9680	9680	9680	9680	0
347	20240117	153500	601187110	9680	9680	9680	9680	0
348	20240117	153400	601187110	9680	9680	9680	9680	0
349	20240117	153300	601187110	9680	9680	9680	9680	0
350	20240117	153200	601187110	9680	9680	9680	9680	0
351	20240117	153100	601187110	9680	9680	9680	9680	0
352	20240117	153000	601187110	9680	9680	9680	9680	858
353	20240117	152900	592881670	9670	9670	9670	9670	0
354	20240117	152800	592881670	9670	9670	9670	9670	0
355	20240117	152700	592881670	9670	9670	9670	9670	0
356	20240117	152600	592881670	9670	9670	9670	9670	0
357	20240117	152500	592881670	9670	9670	9670	9670	0
358	20240117	152400	592881670	9670	9670	9670	9670	0
359	20240117	152300	592881670	9670	9670	9670	9670	0
360	20240117	152200	592881670	9670	9670	9670	9670	0
361	20240117	152100	592881670	9670	9670	9670	9670	0
362	20240117	152000	592881670	9670	9670	9670	9670	0
363	20240117	151900	592881670	9670	9670	9670	9670	1
364	20240117	151800	592872000	9680	9680	9680	9680	0
365	20240117	151700	592872000	9680	9680	9680	9680	10
366	20240117	151600	592775200	9680	9640	9680	9640	502
367	20240117	151500	587920060	9630	9630	9630	9630	0
368	20240117	151400	587920060	9630	9630	9630	9630	0
369	20240117	151300	587920060	9630	9640	9640	9630	199
370	20240117	151200	586002710	9640	9640	9640	9640	105
371	20240117	151100	584990510	9650	9650	9650	9650	101
372	20240117	151000	584015860	9660	9650	9660	9650	107
373	20240117	150900	582983180	9650	9650	9650	9650	10
374	20240117	150800	582886680	9650	9650	9650	9650	50
375	20240117	150700	582404180	9650	9650	9650	9650	100
376	20240117	150600	581439180	9650	9650	9650	9650	194
377	20240117	150500	579567080	9660	9640	9660	9630	517
378	20240117	150400	574575330	9650	9660	9660	9650	440
379	20240117	150300	570328740	9660	9660	9660	9660	117
380	20240117	150200	569198520	9660	9670	9670	9660	103
381	20240117	150100	568202620	9670	9690	9690	9670	843
382	20240117	150000	560044200	9690	9690	9690	9690	52
383	20240117	145900	559540320	9690	9700	9700	9690	478
384	20240117	145800	554907440	9700	9710	9710	9700	424
385	20240117	145700	550790570	9710	9720	9720	9710	838
386	20240117	145600	542653230	9720	9690	9740	9690	2054
387	20240117	145500	522713710	9690	9650	9690	9650	408
388	20240117	145400	518765680	9650	9620	9650	9620	198
389	20240117	145300	516857850	9610	9610	9610	9610	270
390	20240117	145200	514263150	9610	9560	9610	9560	814
391	20240117	145100	506455760	9560	9560	9560	9560	316
392	20240117	145000	503434800	9560	9560	9560	9560	11
393	20240117	144900	503329640	9560	9550	9560	9550	677
394	20240117	144800	496862840	9550	9550	9550	9550	484
395	20240117	144700	492240640	9550	9520	9550	9520	867
396	20240117	144600	483970460	9520	9520	9520	9520	0
397	20240117	144500	483970460	9520	9520	9520	9520	1
398	20240117	144400	483960940	9520	9520	9520	9520	0
399	20240117	144300	483960940	9520	9520	9520	9520	0
400	20240117	144200	483960940	9520	9520	9520	9520	0
401	20240117	144100	483960940	9520	9520	9520	9520	0
402	20240117	144000	483960940	9520	9520	9520	9520	25
403	20240117	143900	483722940	9520	9520	9520	9520	0
404	20240117	143800	483722940	9520	9520	9520	9520	0
405	20240117	143700	483722940	9520	9520	9520	9520	0
406	20240117	143600	483722940	9520	9520	9520	9520	47
407	20240117	143500	483275500	9520	9520	9520	9520	0
408	20240117	143400	483275500	9520	9520	9520	9520	0
409	20240117	143300	483275500	9520	9520	9520	9520	3
410	20240117	143200	483246940	9520	9520	9520	9520	0
411	20240117	143100	483246940	9520	9520	9520	9520	8
412	20240117	143000	483170780	9520	9520	9520	9520	23
413	20240117	142900	482951820	9530	9530	9530	9530	22
414	20240117	142800	482742160	9520	9520	9520	9520	0
415	20240117	142700	482742160	9520	9500	9520	9500	257
416	20240117	142600	480300310	9490	9480	9490	9480	178
417	20240117	142500	478612520	9480	9480	9480	9480	20
418	20240117	142400	478422920	9480	9480	9480	9480	100
419	20240117	142300	477474920	9480	9480	9480	9480	0
420	20240117	142200	477474920	9480	9480	9480	9480	0
421	20240117	142100	477474920	9480	9470	9480	9470	2
422	20240117	142000	477455970	9460	9460	9470	9460	341
423	20240117	141900	474230100	9470	9470	9470	9470	156
424	20240117	141800	472752780	9470	9470	9470	9450	720
425	20240117	141700	465934780	9470	9420	9470	9420	90
426	20240117	141600	465085550	9420	9410	9420	9410	1239
427	20240117	141500	453424390	9410	9410	9410	9410	1
428	20240117	141400	453414980	9400	9400	9400	9400	0
429	20240117	141300	453414980	9400	9400	9400	9400	0
430	20240117	141200	453414980	9400	9400	9400	9340	293
431	20240117	141100	450672960	9400	9400	9400	9400	141
432	20240117	141000	449347560	9400	9400	9400	9400	0
433	20240117	140900	449347560	9400	9400	9400	9390	324
434	20240117	140800	446304910	9400	9400	9400	9400	0
435	20240117	140700	446304910	9400	9400	9400	9400	200
436	20240117	140600	444424910	9400	9400	9400	9400	0
437	20240117	140500	444424910	9400	9400	9400	9400	72
438	20240117	140400	443748110	9400	9400	9400	9400	109
439	20240117	140300	442723510	9410	9410	9410	9410	0
440	20240117	140200	442723510	9410	9410	9410	9410	0
441	20240117	140100	442723510	9410	9410	9410	9410	197
442	20240117	140000	440869740	9400	9410	9410	9400	694
443	20240117	135900	434340960	9410	9410	9410	9410	0
444	20240117	135800	434340960	9410	9410	9410	9410	0
445	20240117	135700	434340960	9410	9410	9410	9410	0
446	20240117	135600	434340960	9410	9410	9410	9410	0
447	20240117	135500	434340960	9410	9410	9410	9410	0
448	20240117	135400	434340960	9410	9410	9410	9410	1
449	20240117	135300	434331550	9410	9420	9420	9410	222
450	20240117	135200	432240420	9430	9430	9430	9430	11
451	20240117	135100	432136690	9420	9420	9420	9420	5
452	20240117	135000	432089590	9430	9430	9430	9430	8
453	20240117	134900	432014150	9430	9430	9430	9430	1
454	20240117	134800	432004720	9430	9430	9430	9430	13
455	20240117	134700	431882130	9440	9440	9440	9440	5
456	20240117	134600	431834930	9440	9440	9440	9440	143
457	20240117	134500	430485010	9450	9450	9450	9450	0
458	20240117	134400	430485010	9450	9450	9450	9450	0
459	20240117	134300	430485010	9450	9450	9450	9450	0
460	20240117	134200	430485010	9450	9450	9450	9450	7
461	20240117	134100	430418860	9430	9430	9430	9430	7
462	20240117	134000	430352850	9430	9440	9440	9430	15
463	20240117	133900	430211330	9460	9460	9460	9460	1
464	20240117	133800	430201870	9460	9460	9460	9460	177
465	20240117	133700	428527450	9440	9440	9440	9440	4
466	20240117	133600	428489690	9480	9480	9480	9480	0
467	20240117	133500	428489690	9480	9470	9480	9470	186
468	20240117	133400	426728170	9480	9480	9480	9480	3
469	20240117	133300	426699730	9480	9480	9480	9480	277
470	20240117	133200	424073770	9480	9480	9480	9480	178
471	20240117	133100	422386330	9490	9490	9490	9490	0
472	20240117	133000	422386330	9490	9500	9500	9490	175
473	20240117	132900	420725570	9500	9500	9500	9500	1
474	20240117	132800	420716070	9520	9510	9520	9510	181
475	20240117	132700	418993130	9500	9510	9510	9500	108
476	20240117	132600	417966630	9520	9520	9520	9520	24
477	20240117	132500	417738150	9530	9540	9540	9530	213
478	20240117	132400	415707840	9540	9480	9550	9480	1343
479	20240117	132300	402938570	9470	9460	9470	9460	1110
480	20240117	132200	392432870	9450	9440	9450	9440	149
481	20240117	132100	391026220	9440	9440	9440	9440	110
482	20240117	132000	389987820	9400	9450	9460	9400	671
483	20240117	131900	383644470	9450	9450	9450	9450	10
484	20240117	131800	383549970	9450	9430	9450	9430	278
485	20240117	131700	380924410	9350	9390	9390	9350	28
486	20240117	131600	380661530	9400	9400	9400	9400	2
487	20240117	131500	380642730	9430	9430	9430	9430	165
488	20240117	131400	379086780	9440	9440	9440	9440	176
489	20240117	131300	377425340	9450	9450	9450	9450	1002
490	20240117	131200	367956440	9440	9390	9440	9390	168
491	20240117	131100	366372540	9400	9400	9410	9390	195
492	20240117	131000	364539550	9400	9390	9400	9380	614
493	20240117	130900	358771760	9390	9390	9390	9390	0
494	20240117	130800	358771760	9390	9390	9390	9390	0
495	20240117	130700	358771760	9390	9360	9390	9320	100
496	20240117	130600	357833770	9380	9430	9430	9380	190
497	20240117	130500	356051220	9440	9400	9440	9400	178
498	20240117	130400	354370940	9450	9450	9450	9450	229
499	20240117	130300	352206890	9410	9410	9410	9410	186
500	20240117	130200	350456630	9330	9330	9330	9330	0
501	20240117	130100	350456630	9330	9430	9440	9330	21
502	20240117	130000	350258550	9450	9420	9450	9420	117
503	20240117	125900	349154360	9420	9430	9430	9420	193
504	20240117	125800	347336200	9430	9330	9430	9330	194
505	20240117	125700	345507780	9330	9300	9430	9300	3455
506	20240117	125600	312982960	9300	9300	9300	9300	0
507	20240117	125500	312982960	9300	9300	9300	9300	150
508	20240117	125400	311587960	9290	9290	9290	9290	0
509	20240117	125300	311587960	9290	9290	9290	9290	5
510	20240117	125200	311541510	9290	9290	9290	9290	0
511	20240117	125100	311541510	9290	9290	9290	9290	0
512	20240117	125000	311541510	9290	9290	9290	9290	71
513	20240117	124900	310881920	9300	9300	9300	9300	20
514	20240117	124800	310695920	9300	9300	9300	9300	0
515	20240117	124700	310695920	9300	9300	9300	9300	0
516	20240117	124600	310695920	9300	9300	9300	9300	5
517	20240117	124500	310649420	9300	9300	9300	9300	50
518	20240117	124400	310184420	9300	9300	9300	9300	20
519	20240117	124300	309998420	9290	9290	9290	9290	0
520	20240117	124200	309998420	9290	9290	9290	9290	0
521	20240117	124100	309998420	9290	9290	9290	9290	105
522	20240117	124000	309022970	9300	9300	9300	9300	12
523	20240117	123900	308911370	9300	9300	9300	9300	0
524	20240117	123800	308911370	9300	9300	9300	9300	50
525	20240117	123700	308446370	9300	9300	9300	9300	16
526	20240117	123600	308297570	9290	9260	9290	9260	425
527	20240117	123500	304354370	9250	9250	9250	9250	0
528	20240117	123400	304354370	9250	9250	9250	9250	0
529	20240117	123300	304354370	9250	9250	9250	9250	0
530	20240117	123200	304354370	9250	9250	9250	9250	0
531	20240117	123100	304354370	9250	9250	9250	9250	271
532	20240117	123000	301847620	9260	9220	9260	9220	388
533	20240117	122900	298264410	9220	9210	9220	9180	549
534	20240117	122800	293217310	9210	9210	9210	9210	40
535	20240117	122700	292848910	9210	9210	9210	9210	269
536	20240117	122600	290371420	9180	9180	9180	9180	0
537	20240117	122500	290371420	9180	9180	9180	9180	0
538	20240117	122400	290371420	9180	9180	9180	9180	0
539	20240117	122300	290371420	9180	9180	9180	9180	0
540	20240117	122200	290371420	9180	9180	9210	9180	48
541	20240117	122100	289930750	9200	9200	9200	9200	1
542	20240117	122000	289921550	9200	9200	9200	9200	153
543	20240117	121900	288513950	9200	9200	9200	9200	0
544	20240117	121800	288513950	9200	9200	9200	9200	4
545	20240117	121700	288477150	9200	9210	9210	9200	903
546	20240117	121600	280161520	9200	9200	9200	9200	0
547	20240117	121500	280161520	9200	9200	9200	9200	0
548	20240117	121400	280161520	9200	9200	9200	9200	0
549	20240117	121300	280161520	9200	9200	9200	9200	0
550	20240117	121200	280161520	9200	9200	9200	9200	200
551	20240117	121100	278321520	9200	9200	9200	9200	0
552	20240117	121000	278321520	9200	9200	9200	9200	0
553	20240117	120900	278321520	9200	9200	9200	9200	0
554	20240117	120800	278321520	9200	9200	9200	9200	90
555	20240117	120700	277493520	9200	9200	9200	9200	292
556	20240117	120600	274807120	9200	9200	9200	9200	0
557	20240117	120500	274807120	9200	9200	9200	9200	0
558	20240117	120400	274807120	9200	9200	9200	9200	0
559	20240117	120300	274807120	9200	9200	9200	9200	273
560	20240117	120200	272295520	9160	9160	9160	9160	0
561	20240117	120100	272295520	9160	9160	9160	9160	0
562	20240117	120000	272295520	9160	9160	9160	9160	0
563	20240117	115900	272295520	9160	9160	9160	9160	0
564	20240117	115800	272295520	9160	9160	9160	9160	0
565	20240117	115700	272295520	9160	9160	9160	9160	0
566	20240117	115600	272295520	9160	9160	9160	9160	0
567	20240117	115500	272295520	9160	9160	9160	9160	0
568	20240117	115400	272295520	9160	9160	9160	9160	0
569	20240117	115300	272295520	9160	9160	9160	9160	0
570	20240117	115200	272295520	9160	9160	9160	9160	32
571	20240117	115100	272002400	9160	9160	9160	9160	0
572	20240117	115000	272002400	9160	9170	9170	9160	500
573	20240117	114900	267421420	9170	9170	9170	9170	0
574	20240117	114800	267421420	9170	9190	9190	9170	500
575	20240117	114700	262835570	9200	9200	9200	9200	5
576	20240117	114600	262789570	9180	9200	9200	9180	780
577	20240117	114500	255624530	9220	9220	9220	9220	639
578	20240117	114400	249732950	9190	9190	9190	9190	44
579	20240117	114300	249328590	9190	9200	9200	9190	502
580	20240117	114200	244710890	9230	9230	9230	9230	0
581	20240117	114100	244710890	9230	9230	9230	9230	0
582	20240117	114000	244710890	9230	9230	9230	9230	0
583	20240117	113900	244710890	9230	9230	9230	9230	2
584	20240117	113800	244692430	9230	9200	9230	9200	44
585	20240117	113700	244287510	9200	9210	9210	9200	21
586	20240117	113600	244094110	9210	9210	9210	9210	470
587	20240117	113500	239765410	9260	9260	9260	9260	0
588	20240117	113400	239765410	9260	9260	9260	9260	2
589	20240117	113300	239746890	9220	9220	9220	9220	204
590	20240117	113200	237866010	9230	9230	9230	9230	0
591	20240117	113100	237866010	9230	9240	9240	9230	18
592	20240117	113000	237699860	9240	9240	9240	9240	0
593	20240117	112900	237699860	9240	9250	9260	9240	277
594	20240117	112800	235140160	9230	9230	9230	9230	0
595	20240117	112700	235140160	9230	9230	9230	9230	0
596	20240117	112600	235140160	9230	9230	9230	9230	0
597	20240117	112500	235140160	9230	9230	9230	9230	0
598	20240117	112400	235140160	9230	9230	9230	9230	0
599	20240117	112300	235140160	9230	9230	9230	9230	76
600	20240117	112200	234438680	9230	9230	9230	9230	0
601	20240117	112100	234438680	9230	9230	9230	9230	0
602	20240117	112000	234438680	9230	9230	9230	9230	0
603	20240117	111900	234438680	9230	9230	9230	9230	0
604	20240117	111800	234438680	9230	9230	9230	9230	0
605	20240117	111700	234438680	9230	9230	9230	9230	1
606	20240117	111600	234429450	9230	9230	9230	9230	64
607	20240117	111500	233838730	9260	9250	9260	9250	50
608	20240117	111400	233376140	9260	9260	9260	9260	0
609	20240117	111300	233376140	9260	9260	9260	9260	0
610	20240117	111200	233376140	9260	9260	9260	9260	0
611	20240117	111100	233376140	9260	9260	9260	9260	0
612	20240117	111000	233376140	9260	9260	9260	9260	570
613	20240117	110900	228097940	9260	9260	9260	9260	25
614	20240117	110800	227866440	9260	9240	9260	9240	1000
615	20240117	110700	218606640	9220	9220	9220	9220	0
616	20240117	110600	218606640	9220	9220	9220	9220	0
617	20240117	110500	218606640	9220	9220	9220	9220	5
618	20240117	110400	218560540	9220	9220	9220	9220	0
619	20240117	110300	218560540	9220	9220	9220	9220	70
620	20240117	110200	217915140	9220	9220	9220	9220	39
621	20240117	110100	217555560	9220	9210	9220	9210	7
622	20240117	110000	217491040	9220	9220	9220	9220	8
623	20240117	105900	217417280	9200	9200	9200	9200	0
624	20240117	105800	217417280	9200	9200	9200	9200	0
625	20240117	105700	217417280	9200	9200	9200	9200	2
626	20240117	105600	217398880	9200	9200	9200	9200	1
627	20240117	105500	217389680	9190	9200	9200	9190	378
628	20240117	105400	213915850	9190	9190	9190	9190	0
629	20240117	105300	213915850	9190	9190	9190	9190	0
630	20240117	105200	213915850	9190	9190	9190	9190	0
631	20240117	105100	213915850	9190	9190	9190	9190	0
632	20240117	105000	213915850	9190	9190	9190	9190	0
633	20240117	104900	213915850	9190	9190	9190	9190	525
634	20240117	104800	209091100	9190	9200	9200	9190	100
635	20240117	104700	208171900	9190	9190	9190	9190	0
636	20240117	104600	208171900	9190	9190	9190	9190	0
637	20240117	104500	208171900	9190	9200	9200	9190	156
638	20240117	104400	206738160	9180	9180	9180	9180	120
639	20240117	104300	205636560	9180	9180	9180	9180	9
640	20240117	104200	205553940	9180	9190	9190	9180	260
641	20240117	104100	203165430	9190	9190	9190	9190	0
642	20240117	104000	203165430	9190	9230	9230	9190	1720
643	20240117	103900	187333480	9240	9250	9250	9230	371
644	20240117	103800	183902780	9250	9250	9250	9250	0
645	20240117	103700	183902780	9250	9250	9250	9250	29
646	20240117	103600	183634530	9250	9250	9250	9250	12
647	20240117	103500	183523530	9260	9260	9260	9260	3
648	20240117	103400	183495750	9260	9260	9260	9260	1
649	20240117	103300	183486490	9250	9250	9250	9250	0
650	20240117	103200	183486490	9250	9250	9250	9250	0
651	20240117	103100	183486490	9250	9250	9250	9250	0
652	20240117	103000	183486490	9250	9250	9250	9250	0
653	20240117	102900	183486490	9250	9250	9250	9250	0
654	20240117	102800	183486490	9250	9250	9250	9250	15
655	20240117	102700	183347740	9250	9250	9250	9250	20
656	20240117	102600	183162740	9290	9290	9290	9290	1
657	20240117	102500	183153450	9290	9290	9290	9290	30
658	20240117	102400	182874750	9290	9280	9290	9280	45
659	20240117	102300	182457020	9250	9250	9250	9250	0
660	20240117	102200	182457020	9250	9250	9250	9250	0
661	20240117	102100	182457020	9250	9250	9250	9250	25
662	20240117	102000	182225770	9250	9250	9250	9250	0
663	20240117	101900	182225770	9250	9250	9250	9250	67
664	20240117	101800	181606020	9210	9210	9210	9210	114
665	20240117	101700	180556080	9200	9200	9200	9200	0
666	20240117	101600	180556080	9200	9260	9260	9200	5790
667	20240117	101500	127206950	9250	9260	9260	9250	73
668	20240117	101400	126531290	9260	9260	9260	9260	60
669	20240117	101300	125975690	9260	9260	9260	9260	4
670	20240117	101200	125938650	9280	9280	9280	9280	3
671	20240117	101100	125910810	9250	9250	9250	9250	0
672	20240117	101000	125910810	9250	9280	9280	9250	103
673	20240117	100900	124957770	9260	9260	9260	9260	750
674	20240117	100800	118012770	9270	9290	9290	9270	867
675	20240117	100700	109971060	9300	9300	9300	9300	0
676	20240117	100600	109971060	9300	9300	9300	9300	0
677	20240117	100500	109971060	9300	9300	9300	9300	0
678	20240117	100400	109971060	9300	9300	9300	9300	30
679	20240117	100300	109692060	9280	9280	9280	9280	398
680	20240117	100200	105998620	9280	9280	9280	9280	20
681	20240117	100100	105813020	9290	9300	9300	9290	304
682	20240117	100000	102987330	9310	9310	9310	9310	30
683	20240117	095900	102708030	9300	9300	9300	9300	377
684	20240117	095800	99201930	9300	9300	9300	9300	39
685	20240117	095700	98839230	9300	9300	9300	9300	0
686	20240117	095600	98839230	9300	9300	9300	9300	0
687	20240117	095500	98839230	9300	9310	9310	9300	20
688	20240117	095400	98653120	9300	9310	9310	9300	100
689	20240117	095300	97722640	9310	9310	9310	9310	51
690	20240117	095200	97247830	9310	9320	9320	9310	8
691	20240117	095100	97173340	9310	9310	9310	9310	0
692	20240117	095000	97173340	9310	9320	9320	9310	132
693	20240117	094900	95944400	9310	9310	9310	9310	0
694	20240117	094800	95944400	9310	9330	9330	9310	213
695	20240117	094700	93960110	9310	9320	9320	9310	10
696	20240117	094600	93867000	9330	9330	9330	9330	12
697	20240117	094500	93755040	9300	9300	9300	9300	0
698	20240117	094400	93755040	9300	9300	9300	9300	0
699	20240117	094300	93755040	9300	9300	9300	9300	0
700	20240117	094200	93755040	9300	9340	9340	9280	130
701	20240117	094100	92543730	9340	9330	9340	9330	320
702	20240117	094000	89557980	9330	9320	9330	9320	300
703	20240117	093900	86761960	9320	9290	9320	9270	395
704	20240117	093800	83095540	9280	9290	9290	9280	209
705	20240117	093700	81154020	9290	9290	9290	9280	222
706	20240117	093600	79092030	9290	9290	9290	9290	0
707	20240117	093500	79092030	9290	9290	9290	9290	0
708	20240117	093400	79092030	9290	9290	9290	9290	0
709	20240117	093300	79092030	9290	9290	9290	9290	445
710	20240117	093200	74957980	9290	9290	9290	9290	0
711	20240117	093100	74957980	9290	9300	9300	9290	195
712	20240117	093000	73144880	9310	9320	9320	9310	207
713	20240117	092900	71216690	9330	9330	9330	9330	251
714	20240117	092800	68874860	9330	9330	9330	9330	49
715	20240117	092700	68417690	9330	9290	9330	9290	84
716	20240117	092600	67637200	9280	9300	9300	9280	159
717	20240117	092500	66159880	9300	9300	9300	9300	40
718	20240117	092400	65787880	9300	9300	9300	9300	0
719	20240117	092300	65787880	9300	9260	9300	9260	35
720	20240117	092200	65462500	9250	9280	9280	9250	1029
721	20240117	092100	55932850	9270	9270	9270	9270	18
722	20240117	092000	55765990	9280	9360	9360	9280	1710
723	20240117	091900	39831310	9370	9380	9380	9370	403
724	20240117	091800	36053890	9450	9450	9450	9450	0
725	20240117	091700	36053890	9450	9400	9450	9360	264
726	20240117	091600	33578610	9390	9410	9460	9390	875
727	20240117	091500	25350110	9420	9460	9460	9420	298
728	20240117	091400	22540490	9470	9470	9470	9470	3
729	20240117	091300	22512080	9450	9450	9450	9450	0
730	20240117	091200	22512080	9450	9450	9450	9450	186
731	20240117	091100	20754380	9520	9520	9520	9520	0
732	20240117	091000	20754380	9520	9460	9520	9460	17
733	20240117	090900	20592600	9450	9480	9480	9450	605
734	20240117	090800	14865400	9480	9490	9490	9480	120
735	20240117	090700	13727550	9480	9520	9520	9480	209
736	20240117	090600	11741670	9530	9530	9530	9530	130
737	20240117	090500	10502770	9540	9590	9590	9540	970
738	20240117	090400	1220950	9600	9600	9600	9600	0
739	20240117	090300	1220950	9600	9600	9600	9600	0
740	20240117	090200	1220950	9600	9600	9600	9600	0
741	20240117	090100	1220950	9600	9600	9600	9600	0
742	20240117	090000	1220950	9600	9700	9700	9600	126