KissMeData/150900/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	202600	517377200	9240	9240	9240	9240	539
3	20240116	202500	517377200	9240	9240	9240	9240	0
4	20240116	202400	517377200	9240	9240	9240	9240	0
5	20240116	202300	517377200	9240	9240	9240	9240	0
6	20240116	202200	517377200	9240	9240	9240	9240	0
7	20240116	202100	517377200	9240	9240	9240	9240	0
8	20240116	202000	517377200	9240	9240	9240	9240	0
9	20240116	201900	517377200	9240	9240	9240	9240	0
10	20240116	201800	517377200	9240	9240	9240	9240	0
11	20240116	201700	517377200	9240	9240	9240	9240	0
12	20240116	201600	517377200	9240	9240	9240	9240	0
13	20240116	201500	517377200	9240	9240	9240	9240	0
14	20240116	201400	517377200	9240	9240	9240	9240	0
15	20240116	201300	517377200	9240	9240	9240	9240	0
16	20240116	201200	517377200	9240	9240	9240	9240	0
17	20240116	201100	517377200	9240	9240	9240	9240	0
18	20240116	201000	517377200	9240	9240	9240	9240	0
19	20240116	200900	517377200	9240	9240	9240	9240	0
20	20240116	200800	517377200	9240	9240	9240	9240	0
21	20240116	200700	517377200	9240	9240	9240	9240	0
22	20240116	200600	517377200	9240	9240	9240	9240	0
23	20240116	200500	517377200	9240	9240	9240	9240	0
24	20240116	200400	517377200	9240	9240	9240	9240	0
25	20240116	200300	517377200	9240	9240	9240	9240	0
26	20240116	200200	517377200	9240	9240	9240	9240	0
27	20240116	200100	517377200	9240	9240	9240	9240	0
28	20240116	200000	517377200	9240	9240	9240	9240	0
29	20240116	195900	517377200	9240	9240	9240	9240	0
30	20240116	195800	517377200	9240	9240	9240	9240	0
31	20240116	195700	517377200	9240	9240	9240	9240	0
32	20240116	195600	517377200	9240	9240	9240	9240	539
33	20240116	195500	517377200	9240	9240	9240	9240	0
34	20240116	195400	517377200	9240	9240	9240	9240	0
35	20240116	195300	517377200	9240	9240	9240	9240	0
36	20240116	195200	517377200	9240	9240	9240	9240	0
37	20240116	195100	517377200	9240	9240	9240	9240	0
38	20240116	195000	517377200	9240	9240	9240	9240	0
39	20240116	194900	517377200	9240	9240	9240	9240	0
40	20240116	194800	517377200	9240	9240	9240	9240	0
41	20240116	194700	517377200	9240	9240	9240	9240	0
42	20240116	194600	517377200	9240	9240	9240	9240	0
43	20240116	194500	517377200	9240	9240	9240	9240	0
44	20240116	194400	517377200	9240	9240	9240	9240	0
45	20240116	194300	517377200	9240	9240	9240	9240	0
46	20240116	194200	517377200	9240	9240	9240	9240	0
47	20240116	194100	517377200	9240	9240	9240	9240	0
48	20240116	194000	517377200	9240	9240	9240	9240	0
49	20240116	193900	517377200	9240	9240	9240	9240	0
50	20240116	193800	517377200	9240	9240	9240	9240	0
51	20240116	193700	517377200	9240	9240	9240	9240	0
52	20240116	193600	517377200	9240	9240	9240	9240	0
53	20240116	193500	517377200	9240	9240	9240	9240	0
54	20240116	193400	517377200	9240	9240	9240	9240	0
55	20240116	193300	517377200	9240	9240	9240	9240	0
56	20240116	193200	517377200	9240	9240	9240	9240	0
57	20240116	193100	517377200	9240	9240	9240	9240	0
58	20240116	193000	517377200	9240	9240	9240	9240	0
59	20240116	192900	517377200	9240	9240	9240	9240	0
60	20240116	192800	517377200	9240	9240	9240	9240	0
61	20240116	192700	517377200	9240	9240	9240	9240	0
62	20240116	192600	517377200	9240	9240	9240	9240	539
63	20240116	192500	517377200	9240	9240	9240	9240	0
64	20240116	192400	517377200	9240	9240	9240	9240	0
65	20240116	192300	517377200	9240	9240	9240	9240	0
66	20240116	192200	517377200	9240	9240	9240	9240	0
67	20240116	192100	517377200	9240	9240	9240	9240	0
68	20240116	192000	517377200	9240	9240	9240	9240	0
69	20240116	191900	517377200	9240	9240	9240	9240	0
70	20240116	191800	517377200	9240	9240	9240	9240	0
71	20240116	191700	517377200	9240	9240	9240	9240	0
72	20240116	191600	517377200	9240	9240	9240	9240	0
73	20240116	191500	517377200	9240	9240	9240	9240	0
74	20240116	191400	517377200	9240	9240	9240	9240	0
75	20240116	191300	517377200	9240	9240	9240	9240	0
76	20240116	191200	517377200	9240	9240	9240	9240	0
77	20240116	191100	517377200	9240	9240	9240	9240	0
78	20240116	191000	517377200	9240	9240	9240	9240	0
79	20240116	190900	517377200	9240	9240	9240	9240	0
80	20240116	190800	517377200	9240	9240	9240	9240	0
81	20240116	190700	517377200	9240	9240	9240	9240	0
82	20240116	190600	517377200	9240	9240	9240	9240	0
83	20240116	190500	517377200	9240	9240	9240	9240	0
84	20240116	190400	517377200	9240	9240	9240	9240	0
85	20240116	190300	517377200	9240	9240	9240	9240	0
86	20240116	190200	517377200	9240	9240	9240	9240	0
87	20240116	190100	517377200	9240	9240	9240	9240	0
88	20240116	190000	517377200	9240	9240	9240	9240	0
89	20240116	185900	517377200	9240	9240	9240	9240	0
90	20240116	185800	517377200	9240	9240	9240	9240	0
91	20240116	185700	517377200	9240	9240	9240	9240	0
92	20240116	185600	517377200	9240	9240	9240	9240	539
93	20240116	185500	517377200	9240	9240	9240	9240	0
94	20240116	185400	517377200	9240	9240	9240	9240	0
95	20240116	185300	517377200	9240	9240	9240	9240	0
96	20240116	185200	517377200	9240	9240	9240	9240	0
97	20240116	185100	517377200	9240	9240	9240	9240	0
98	20240116	185000	517377200	9240	9240	9240	9240	0
99	20240116	184900	517377200	9240	9240	9240	9240	0
100	20240116	184800	517377200	9240	9240	9240	9240	0
101	20240116	184700	517377200	9240	9240	9240	9240	0
102	20240116	184600	517377200	9240	9240	9240	9240	0
103	20240116	184500	517377200	9240	9240	9240	9240	0
104	20240116	184400	517377200	9240	9240	9240	9240	0
105	20240116	184300	517377200	9240	9240	9240	9240	0
106	20240116	184200	517377200	9240	9240	9240	9240	0
107	20240116	184100	517377200	9240	9240	9240	9240	0
108	20240116	184000	517377200	9240	9240	9240	9240	0
109	20240116	183900	517377200	9240	9240	9240	9240	0
110	20240116	183800	517377200	9240	9240	9240	9240	0
111	20240116	183700	517377200	9240	9240	9240	9240	0
112	20240116	183600	517377200	9240	9240	9240	9240	0
113	20240116	183500	517377200	9240	9240	9240	9240	0
114	20240116	183400	517377200	9240	9240	9240	9240	0
115	20240116	183300	517377200	9240	9240	9240	9240	0
116	20240116	183200	517377200	9240	9240	9240	9240	0
117	20240116	183100	517377200	9240	9240	9240	9240	0
118	20240116	183000	517377200	9240	9240	9240	9240	0
119	20240116	182900	517377200	9240	9240	9240	9240	0
120	20240116	182800	517377200	9240	9240	9240	9240	0
121	20240116	182700	517377200	9240	9240	9240	9240	0
122	20240116	182600	517377200	9240	9240	9240	9240	539
123	20240116	182500	517377200	9240	9240	9240	9240	0
124	20240116	182400	517377200	9240	9240	9240	9240	0
125	20240116	182300	517377200	9240	9240	9240	9240	0
126	20240116	182200	517377200	9240	9240	9240	9240	0
127	20240116	182100	517377200	9240	9240	9240	9240	0
128	20240116	182000	517377200	9240	9240	9240	9240	0
129	20240116	181900	517377200	9240	9240	9240	9240	0
130	20240116	181800	517377200	9240	9240	9240	9240	0
131	20240116	181700	517377200	9240	9240	9240	9240	0
132	20240116	181600	517377200	9240	9240	9240	9240	0
133	20240116	181500	517377200	9240	9240	9240	9240	0
134	20240116	181400	517377200	9240	9240	9240	9240	0
135	20240116	181300	517377200	9240	9240	9240	9240	0
136	20240116	181200	517377200	9240	9240	9240	9240	0
137	20240116	181100	517377200	9240	9240	9240	9240	0
138	20240116	181000	517377200	9240	9240	9240	9240	0
139	20240116	180900	517377200	9240	9240	9240	9240	0
140	20240116	180800	517377200	9240	9240	9240	9240	0
141	20240116	180700	517377200	9240	9240	9240	9240	0
142	20240116	180600	517377200	9240	9240	9240	9240	0
143	20240116	180500	517377200	9240	9240	9240	9240	0
144	20240116	180400	517377200	9240	9240	9240	9240	0
145	20240116	180300	517377200	9240	9240	9240	9240	0
146	20240116	180200	517377200	9240	9240	9240	9240	0
147	20240116	180100	517377200	9240	9240	9240	9240	0
148	20240116	180000	517377200	9240	9240	9240	9240	0
149	20240116	175900	517377200	9240	9240	9240	9240	0
150	20240116	175800	517377200	9240	9240	9240	9240	0
151	20240116	175700	517377200	9240	9240	9240	9240	0
152	20240116	175600	517377200	9240	9240	9240	9240	539
153	20240116	175500	517377200	9240	9240	9240	9240	0
154	20240116	175400	517377200	9240	9240	9240	9240	0
155	20240116	175300	517377200	9240	9240	9240	9240	0
156	20240116	175200	517377200	9240	9240	9240	9240	0
157	20240116	175100	517377200	9240	9240	9240	9240	0
158	20240116	175000	517377200	9240	9240	9240	9240	0
159	20240116	174900	517377200	9240	9240	9240	9240	0
160	20240116	174800	517377200	9240	9240	9240	9240	0
161	20240116	174700	517377200	9240	9240	9240	9240	0
162	20240116	174600	517377200	9240	9240	9240	9240	0
163	20240116	174500	517377200	9240	9240	9240	9240	0
164	20240116	174400	517377200	9240	9240	9240	9240	0
165	20240116	174300	517377200	9240	9240	9240	9240	0
166	20240116	174200	517377200	9240	9240	9240	9240	0
167	20240116	174100	517377200	9240	9240	9240	9240	0
168	20240116	174000	517377200	9240	9240	9240	9240	0
169	20240116	173900	517377200	9240	9240	9240	9240	0
170	20240116	173800	517377200	9240	9240	9240	9240	0
171	20240116	173700	517377200	9240	9240	9240	9240	0
172	20240116	173600	517377200	9240	9240	9240	9240	0
173	20240116	173500	517377200	9240	9240	9240	9240	0
174	20240116	173400	517377200	9240	9240	9240	9240	0
175	20240116	173300	517377200	9240	9240	9240	9240	0
176	20240116	173200	517377200	9240	9240	9240	9240	0
177	20240116	173100	517377200	9240	9240	9240	9240	0
178	20240116	173000	517377200	9240	9240	9240	9240	0
179	20240116	172900	517377200	9240	9240	9240	9240	0
180	20240116	172800	517377200	9240	9240	9240	9240	0
181	20240116	172700	517377200	9240	9240	9240	9240	0
182	20240116	172600	517377200	9240	9240	9240	9240	539
183	20240116	172500	517377200	9240	9240	9240	9240	0
184	20240116	172400	517377200	9240	9240	9240	9240	0
185	20240116	172300	517377200	9240	9240	9240	9240	0
186	20240116	172200	517377200	9240	9240	9240	9240	0
187	20240116	172100	517377200	9240	9240	9240	9240	0
188	20240116	172000	517377200	9240	9240	9240	9240	0
189	20240116	171900	517377200	9240	9240	9240	9240	0
190	20240116	171800	517377200	9240	9240	9240	9240	0
191	20240116	171700	517377200	9240	9240	9240	9240	0
192	20240116	171600	517377200	9240	9240	9240	9240	0
193	20240116	171500	517377200	9240	9240	9240	9240	0
194	20240116	171400	517377200	9240	9240	9240	9240	0
195	20240116	171300	517377200	9240	9240	9240	9240	0
196	20240116	171200	517377200	9240	9240	9240	9240	0
197	20240116	171100	517377200	9240	9240	9240	9240	0
198	20240116	171000	517377200	9240	9240	9240	9240	0
199	20240116	170900	517377200	9240	9240	9240	9240	0
200	20240116	170800	517377200	9240	9240	9240	9240	0
201	20240116	170700	517377200	9240	9240	9240	9240	0
202	20240116	170600	517377200	9240	9240	9240	9240	0
203	20240116	170500	517377200	9240	9240	9240	9240	0
204	20240116	170400	517377200	9240	9240	9240	9240	0
205	20240116	170300	517377200	9240	9240	9240	9240	0
206	20240116	170200	517377200	9240	9240	9240	9240	0
207	20240116	170100	517377200	9240	9240	9240	9240	0
208	20240116	170000	517377200	9240	9240	9240	9240	0
209	20240116	165900	517377200	9240	9240	9240	9240	0
210	20240116	165800	517377200	9240	9240	9240	9240	0
211	20240116	165700	517377200	9240	9240	9240	9240	0
212	20240116	165600	517377200	9240	9240	9240	9240	539
213	20240116	165500	517377200	9240	9240	9240	9240	0
214	20240116	165400	517377200	9240	9240	9240	9240	0
215	20240116	165300	517377200	9240	9240	9240	9240	0
216	20240116	165200	517377200	9240	9240	9240	9240	0
217	20240116	165100	517377200	9240	9240	9240	9240	0
218	20240116	165000	517377200	9240	9240	9240	9240	0
219	20240116	164900	517377200	9240	9240	9240	9240	0
220	20240116	164800	517377200	9240	9240	9240	9240	0
221	20240116	164700	517377200	9240	9240	9240	9240	0
222	20240116	164600	517377200	9240	9240	9240	9240	0
223	20240116	164500	517377200	9240	9240	9240	9240	0
224	20240116	164400	517377200	9240	9240	9240	9240	0
225	20240116	164300	517377200	9240	9240	9240	9240	0
226	20240116	164200	517377200	9240	9240	9240	9240	0
227	20240116	164100	517377200	9240	9240	9240	9240	0
228	20240116	164000	517377200	9240	9240	9240	9240	0
229	20240116	163900	517377200	9240	9240	9240	9240	0
230	20240116	163800	517377200	9240	9240	9240	9240	0
231	20240116	163700	517377200	9240	9240	9240	9240	0
232	20240116	163600	517377200	9240	9240	9240	9240	0
233	20240116	163500	517377200	9240	9240	9240	9240	0
234	20240116	163400	517377200	9240	9240	9240	9240	0
235	20240116	163300	517377200	9240	9240	9240	9240	0
236	20240116	163200	517377200	9240	9240	9240	9240	0
237	20240116	163100	517377200	9240	9240	9240	9240	0
238	20240116	163000	517377200	9240	9240	9240	9240	0
239	20240116	162900	517377200	9240	9240	9240	9240	0
240	20240116	162800	517377200	9240	9240	9240	9240	0
241	20240116	162700	517377200	9240	9240	9240	9240	0
242	20240116	162600	517377200	9240	9240	9240	9240	539
243	20240116	162500	517377200	9240	9240	9240	9240	0
244	20240116	162400	517377200	9240	9240	9240	9240	0
245	20240116	162300	517377200	9240	9240	9240	9240	0
246	20240116	162200	517377200	9240	9240	9240	9240	0
247	20240116	162100	517377200	9240	9240	9240	9240	0
248	20240116	162000	517377200	9240	9240	9240	9240	0
249	20240116	161900	517377200	9240	9240	9240	9240	0
250	20240116	161800	517377200	9240	9240	9240	9240	0
251	20240116	161700	517377200	9240	9240	9240	9240	0
252	20240116	161600	517377200	9240	9240	9240	9240	0
253	20240116	161500	517377200	9240	9240	9240	9240	0
254	20240116	161400	517377200	9240	9240	9240	9240	0
255	20240116	161300	517377200	9240	9240	9240	9240	0
256	20240116	161200	517377200	9240	9240	9240	9240	0
257	20240116	161100	517377200	9240	9240	9240	9240	0
258	20240116	161000	517377200	9240	9240	9240	9240	0
259	20240116	160900	517377200	9240	9240	9240	9240	0
260	20240116	160800	517377200	9240	9240	9240	9240	0
261	20240116	160700	517377200	9240	9240	9240	9240	0
262	20240116	160600	517377200	9240	9240	9240	9240	0
263	20240116	160500	517377200	9240	9240	9240	9240	0
264	20240116	160400	517377200	9240	9240	9240	9240	0
265	20240116	160300	517377200	9240	9240	9240	9240	0
266	20240116	160200	517377200	9240	9240	9240	9240	0
267	20240116	160100	517377200	9240	9240	9240	9240	0
268	20240116	160000	517377200	9240	9240	9240	9240	0
269	20240116	155900	517377200	9240	9240	9240	9240	0
270	20240116	155800	517377200	9240	9240	9240	9240	0
271	20240116	155700	517377200	9240	9240	9240	9240	0
272	20240116	155600	517377200	9240	9240	9240	9240	539
273	20240116	155500	517377200	9240	9240	9240	9240	0
274	20240116	155400	517377200	9240	9240	9240	9240	0
275	20240116	155300	517377200	9240	9240	9240	9240	0
276	20240116	155200	517377200	9240	9240	9240	9240	0
277	20240116	155100	517377200	9240	9240	9240	9240	0
278	20240116	155000	517377200	9240	9240	9240	9240	0
279	20240116	154900	517377200	9240	9240	9240	9240	0
280	20240116	154800	517377200	9240	9240	9240	9240	0
281	20240116	154700	517377200	9240	9240	9240	9240	0
282	20240116	154600	517377200	9240	9240	9240	9240	0
283	20240116	154500	517377200	9240	9240	9240	9240	0
284	20240116	154400	517377200	9240	9240	9240	9240	0
285	20240116	154300	517377200	9240	9240	9240	9240	0
286	20240116	154200	517377200	9240	9240	9240	9240	0
287	20240116	154100	517377200	9240	9240	9240	9240	0
288	20240116	154000	517377200	9240	9240	9240	9240	0
289	20240116	153900	517377200	9240	9240	9240	9240	0
290	20240116	153800	517377200	9240	9240	9240	9240	0
291	20240116	153700	517377200	9240	9240	9240	9240	0
292	20240116	153600	517377200	9240	9240	9240	9240	0
293	20240116	153500	517377200	9240	9240	9240	9240	0
294	20240116	153400	517377200	9240	9240	9240	9240	0
295	20240116	153300	517377200	9240	9240	9240	9240	0
296	20240116	153200	517377200	9240	9240	9240	9240	0
297	20240116	153100	517377200	9240	9240	9240	9240	0
298	20240116	153000	517377200	9240	9240	9240	9240	539
299	20240116	152900	512396840	9240	9240	9240	9240	0
300	20240116	152800	512396840	9240	9240	9240	9240	0
301	20240116	152700	512396840	9240	9240	9240	9240	0
302	20240116	152600	512396840	9240	9240	9240	9240	0
303	20240116	152500	512396840	9240	9240	9240	9240	0
304	20240116	152400	512396840	9240	9240	9240	9240	0
305	20240116	152300	512396840	9240	9240	9240	9240	0
306	20240116	152200	512396840	9240	9240	9240	9240	0
307	20240116	152100	512396840	9240	9240	9240	9240	0
308	20240116	152000	512396840	9240	9240	9240	9240	0
309	20240116	151900	512396840	9240	9210	9240	9200	60
310	20240116	151800	511843910	9230	9220	9230	9210	27
311	20240116	151700	511595070	9220	9220	9220	9220	50
312	20240116	151600	511134070	9220	9220	9220	9220	0
313	20240116	151500	511134070	9220	9220	9220	9220	29
314	20240116	151400	510866690	9220	9230	9230	9220	55
315	20240116	151300	510359090	9230	9230	9230	9230	10
316	20240116	151200	510266790	9220	9230	9230	9220	8
317	20240116	151100	510193020	9220	9220	9220	9220	11
318	20240116	151000	510091600	9230	9230	9230	9230	1
319	20240116	150900	510082370	9200	9200	9200	9200	55
320	20240116	150800	509576370	9180	9200	9200	9180	256
321	20240116	150700	507221670	9200	9220	9220	9200	148
322	20240116	150600	505859520	9240	9240	9240	9240	1
323	20240116	150500	505850280	9230	9230	9230	9220	38
324	20240116	150400	505499840	9230	9230	9230	9230	21
325	20240116	150300	505306010	9230	9230	9230	9230	2
326	20240116	150200	505287550	9230	9230	9230	9230	5
327	20240116	150100	505241400	9240	9240	9240	9240	0
328	20240116	150000	505241400	9240	9240	9240	9240	0
329	20240116	145900	505241400	9240	9210	9240	9210	34
330	20240116	145800	504928230	9210	9240	9240	9210	68
331	20240116	145700	504300450	9240	9240	9240	9240	0
332	20240116	145600	504300450	9240	9240	9240	9240	0
333	20240116	145500	504300450	9240	9240	9240	9240	0
334	20240116	145400	504300450	9240	9240	9240	9240	1
335	20240116	145300	504291210	9240	9240	9240	9240	0
336	20240116	145200	504291210	9240	9240	9240	9240	0
337	20240116	145100	504291210	9240	9240	9240	9240	1
338	20240116	145000	504281970	9220	9220	9220	9220	0
339	20240116	144900	504281970	9220	9220	9220	9220	1
340	20240116	144800	504272750	9220	9230	9230	9220	39
341	20240116	144700	503912790	9230	9230	9230	9230	1
342	20240116	144600	503903560	9240	9240	9240	9240	0
343	20240116	144500	503903560	9240	9240	9240	9240	0
344	20240116	144400	503903560	9240	9240	9240	9240	1
345	20240116	144300	503894320	9240	9240	9240	9240	0
346	20240116	144200	503894320	9240	9240	9240	9240	0
347	20240116	144100	503894320	9240	9240	9240	9240	1
348	20240116	144000	503885080	9240	9240	9240	9240	0
349	20240116	143900	503885080	9240	9240	9240	9240	0
350	20240116	143800	503885080	9240	9240	9240	9240	0
351	20240116	143700	503885080	9240	9240	9240	9240	5
352	20240116	143600	503838880	9240	9240	9240	9240	0
353	20240116	143500	503838880	9240	9240	9240	9240	0
354	20240116	143400	503838880	9240	9240	9240	9240	0
355	20240116	143300	503838880	9240	9240	9240	9240	0
356	20240116	143200	503838880	9240	9240	9240	9240	1
357	20240116	143100	503829640	9210	9210	9210	9210	4
358	20240116	143000	503792800	9220	9220	9220	9220	33
359	20240116	142900	503488540	9240	9240	9240	9240	0
360	20240116	142800	503488540	9240	9240	9240	9240	0
361	20240116	142700	503488540	9240	9240	9240	9240	7
362	20240116	142600	503423860	9240	9240	9240	9240	0
363	20240116	142500	503423860	9240	9240	9240	9240	0
364	20240116	142400	503423860	9240	9220	9240	9220	511
365	20240116	142300	498712420	9240	9240	9240	9240	10
366	20240116	142200	498620020	9230	9230	9230	9230	5
367	20240116	142100	498573870	9230	9230	9230	9230	0
368	20240116	142000	498573870	9230	9230	9230	9230	0
369	20240116	141900	498573870	9230	9230	9230	9230	0
370	20240116	141800	498573870	9230	9240	9240	9230	252
371	20240116	141700	496245410	9230	9230	9230	9230	0
372	20240116	141600	496245410	9230	9230	9230	9230	0
373	20240116	141500	496245410	9230	9230	9230	9230	0
374	20240116	141400	496245410	9230	9240	9240	9230	251
375	20240116	141300	493926180	9240	9240	9240	9240	0
376	20240116	141200	493926180	9240	9240	9240	9240	0
377	20240116	141100	493926180	9240	9240	9240	9240	0
378	20240116	141000	493926180	9240	9240	9240	9240	0
379	20240116	140900	493926180	9240	9240	9240	9240	0
380	20240116	140800	493926180	9240	9240	9240	9240	0
381	20240116	140700	493926180	9240	9240	9240	9240	1
382	20240116	140600	493916940	9200	9210	9240	9200	164
383	20240116	140500	492407500	9220	9220	9220	9220	0
384	20240116	140400	492407500	9220	9220	9220	9220	0
385	20240116	140300	492407500	9220	9220	9220	9220	0
386	20240116	140200	492407500	9220	9220	9220	9220	5
387	20240116	140100	492361400	9220	9220	9220	9220	2
388	20240116	140000	492342960	9220	9220	9220	9220	30
389	20240116	135900	492066360	9220	9220	9220	9220	105
390	20240116	135800	491098260	9220	9220	9220	9220	0
391	20240116	135700	491098260	9220	9220	9220	9220	0
392	20240116	135600	491098260	9220	9220	9220	9220	0
393	20240116	135500	491098260	9220	9220	9220	9220	0
394	20240116	135400	491098260	9220	9220	9220	9220	0
395	20240116	135300	491098260	9220	9220	9220	9220	5
396	20240116	135200	491052160	9230	9230	9230	9230	5
397	20240116	135100	491006010	9240	9240	9240	9240	20
398	20240116	135000	490821210	9240	9220	9240	9220	218
399	20240116	134900	488811230	9220	9220	9220	9220	0
400	20240116	134800	488811230	9220	9230	9230	9220	15
401	20240116	134700	488672880	9230	9230	9230	9230	0
402	20240116	134600	488672880	9230	9230	9230	9230	3
403	20240116	134500	488645190	9240	9250	9250	9240	6
404	20240116	134400	488589740	9230	9230	9230	9230	5
405	20240116	134300	488543590	9230	9230	9230	9230	0
406	20240116	134200	488543590	9230	9230	9230	9230	0
407	20240116	134100	488543590	9230	9230	9230	9230	0
408	20240116	134000	488543590	9230	9230	9230	9230	0
409	20240116	133900	488543590	9230	9230	9230	9230	0
410	20240116	133800	488543590	9230	9240	9240	9230	7
411	20240116	133700	488478930	9250	9230	9250	9230	17
412	20240116	133600	488321910	9230	9180	9230	9180	116
413	20240116	133500	487256980	9240	9240	9240	9240	1
414	20240116	133400	487247740	9210	9210	9210	9210	5
415	20240116	133300	487201690	9220	9220	9220	9220	1
416	20240116	133200	487192470	9240	9240	9240	9240	50
417	20240116	133100	486730470	9240	9240	9240	9240	0
418	20240116	133000	486730470	9240	9240	9240	9240	0
419	20240116	132900	486730470	9240	9240	9240	9240	0
420	20240116	132800	486730470	9240	9180	9240	9180	36
421	20240116	132700	486399930	9180	9150	9180	9150	1001
422	20240116	132600	477240750	9210	9160	9220	9150	208
423	20240116	132500	475336620	9240	9220	9240	9220	1233
424	20240116	132400	463968340	9230	9230	9230	9230	0
425	20240116	132300	463968340	9230	9230	9230	9150	302
426	20240116	132200	461202850	9160	9180	9180	9160	61
427	20240116	132100	460643430	9240	9240	9240	9240	1
428	20240116	132000	460634190	9180	9230	9230	9180	102
429	20240116	131900	459697370	9190	9200	9200	9190	1135
430	20240116	131800	449255390	9250	9250	9250	9250	0
431	20240116	131700	449255390	9250	9250	9250	9250	0
432	20240116	131600	449255390	9250	9210	9250	9210	259
433	20240116	131500	446869960	9220	9220	9220	9220	1
434	20240116	131400	446860740	9250	9250	9250	9250	0
435	20240116	131300	446860740	9250	9250	9250	9250	0
436	20240116	131200	446860740	9250	9250	9250	9250	0
437	20240116	131100	446860740	9250	9250	9250	9250	0
438	20240116	131000	446860740	9250	9250	9250	9250	15
439	20240116	130900	446721990	9250	9250	9250	9250	0
440	20240116	130800	446721990	9250	9240	9250	9220	852
441	20240116	130700	438861930	9240	9270	9270	9240	3485
442	20240116	130600	406607110	9300	9300	9300	9300	0
443	20240116	130500	406607110	9300	9300	9300	9300	0
444	20240116	130400	406607110	9300	9280	9300	9270	6
445	20240116	130300	406551420	9280	9280	9280	9280	0
446	20240116	130200	406551420	9280	9280	9280	9280	1
447	20240116	130100	406542140	9280	9280	9280	9280	0
448	20240116	130000	406542140	9280	9280	9280	9280	0
449	20240116	125900	406542140	9280	9280	9280	9280	0
450	20240116	125800	406542140	9280	9280	9280	9280	0
451	20240116	125700	406542140	9280	9280	9280	9280	0
452	20240116	125600	406542140	9280	9280	9280	9280	0
453	20240116	125500	406542140	9280	9280	9280	9280	0
454	20240116	125400	406542140	9280	9280	9280	9280	0
455	20240116	125300	406542140	9280	9280	9280	9280	0
456	20240116	125200	406542140	9280	9280	9280	9280	0
457	20240116	125100	406542140	9280	9280	9280	9280	0
458	20240116	125000	406542140	9280	9280	9280	9280	0
459	20240116	124900	406542140	9280	9280	9280	9280	0
460	20240116	124800	406542140	9280	9280	9280	9280	0
461	20240116	124700	406542140	9280	9280	9280	9280	0
462	20240116	124600	406542140	9280	9280	9280	9280	10
463	20240116	124500	406449340	9290	9280	9290	9270	233
464	20240116	124400	404289210	9280	9280	9280	9280	27
465	20240116	124300	404038650	9280	9280	9280	9280	0
466	20240116	124200	404038650	9280	9280	9280	9280	0
467	20240116	124100	404038650	9280	9280	9280	9280	0
468	20240116	124000	404038650	9280	9280	9280	9280	0
469	20240116	123900	404038650	9280	9280	9280	9280	0
470	20240116	123800	404038650	9280	9280	9280	9280	0
471	20240116	123700	404038650	9280	9280	9280	9280	0
472	20240116	123600	404038650	9280	9280	9280	9280	0
473	20240116	123500	404038650	9280	9280	9280	9280	0
474	20240116	123400	404038650	9280	9280	9280	9280	0
475	20240116	123300	404038650	9280	9280	9280	9280	0
476	20240116	123200	404038650	9280	9280	9280	9280	0
477	20240116	123100	404038650	9280	9280	9280	9280	0
478	20240116	123000	404038650	9280	9280	9280	9280	1
479	20240116	122900	404029370	9290	9290	9290	9290	2
480	20240116	122800	404010790	9290	9290	9290	9290	0
481	20240116	122700	404010790	9290	9290	9290	9290	3
482	20240116	122600	403982920	9290	9290	9290	9290	13
483	20240116	122500	403862150	9290	9290	9290	9290	1
484	20240116	122400	403852860	9280	9280	9280	9280	0
485	20240116	122300	403852860	9280	9280	9280	9280	1
486	20240116	122200	403843580	9290	9290	9290	9290	0
487	20240116	122100	403843580	9290	9290	9290	9290	100
488	20240116	122000	402914580	9290	9290	9290	9290	1
489	20240116	121900	402905290	9290	9290	9290	9290	50
490	20240116	121800	402440790	9280	9280	9280	9280	0
491	20240116	121700	402440790	9280	9280	9280	9280	0
492	20240116	121600	402440790	9280	9280	9280	9280	18
493	20240116	121500	402273750	9280	9280	9280	9280	0
494	20240116	121400	402273750	9280	9280	9280	9280	0
495	20240116	121300	402273750	9280	9280	9280	9280	2
496	20240116	121200	402255190	9290	9290	9290	9290	3
497	20240116	121100	402227320	9290	9290	9290	9290	0
498	20240116	121000	402227320	9290	9290	9290	9290	2
499	20240116	120900	402208740	9280	9280	9280	9280	1
500	20240116	120800	402199460	9280	9280	9280	9280	0
501	20240116	120700	402199460	9280	9280	9280	9280	0
502	20240116	120600	402199460	9280	9280	9280	9280	10
503	20240116	120500	402106660	9280	9280	9280	9280	2
504	20240116	120400	402088100	9290	9290	9290	9290	18
505	20240116	120300	401920880	9290	9290	9290	9290	5
506	20240116	120200	401874430	9290	9290	9290	9290	0
507	20240116	120100	401874430	9290	9290	9290	9290	0
508	20240116	120000	401874430	9290	9310	9310	9230	1149
509	20240116	115900	391247920	9330	9330	9330	9330	0
510	20240116	115800	391247920	9330	9330	9330	9330	0
511	20240116	115700	391247920	9330	9330	9330	9330	0
512	20240116	115600	391247920	9330	9330	9330	9330	0
513	20240116	115500	391247920	9330	9330	9330	9330	0
514	20240116	115400	391247920	9330	9260	9330	9260	102
515	20240116	115300	390303330	9260	9260	9260	9260	5
516	20240116	115200	390257030	9260	9250	9260	9240	33
517	20240116	115100	389951780	9250	9250	9250	9250	10
518	20240116	115000	389859280	9250	9270	9270	9250	93
519	20240116	114900	388997990	9280	9280	9280	9280	7
520	20240116	114800	388933030	9290	9290	9290	9290	7
521	20240116	114700	388868000	9300	9300	9300	9300	1
522	20240116	114600	388858700	9300	9300	9300	9300	0
523	20240116	114500	388858700	9300	9300	9300	9300	0
524	20240116	114400	388858700	9300	9300	9300	9300	0
525	20240116	114300	388858700	9300	9300	9300	9300	0
526	20240116	114200	388858700	9300	9300	9300	9300	0
527	20240116	114100	388858700	9300	9300	9300	9300	0
528	20240116	114000	388858700	9300	9300	9300	9300	1
529	20240116	113900	388849400	9300	9300	9300	9300	0
530	20240116	113800	388849400	9300	9300	9300	9300	0
531	20240116	113700	388849400	9300	9300	9300	9300	0
532	20240116	113600	388849400	9300	9300	9300	9300	0
533	20240116	113500	388849400	9300	9300	9300	9300	0
534	20240116	113400	388849400	9300	9300	9330	9300	49
535	20240116	113300	388393670	9300	9300	9300	9300	0
536	20240116	113200	388393670	9300	9300	9300	9300	15
537	20240116	113100	388254170	9320	9320	9320	9320	0
538	20240116	113000	388254170	9320	9320	9320	9320	0
539	20240116	112900	388254170	9320	9320	9320	9320	0
540	20240116	112800	388254170	9320	9320	9320	9320	0
541	20240116	112700	388254170	9320	9320	9320	9320	0
542	20240116	112600	388254170	9320	9320	9320	9320	0
543	20240116	112500	388254170	9320	9320	9320	9320	200
544	20240116	112400	386390170	9320	9320	9320	9320	0
545	20240116	112300	386390170	9320	9320	9320	9320	8
546	20240116	112200	386315610	9300	9300	9300	9300	25
547	20240116	112100	386083110	9300	9300	9300	9300	0
548	20240116	112000	386083110	9300	9300	9300	9300	0
549	20240116	111900	386083110	9300	9300	9300	9300	3
550	20240116	111800	386055210	9300	9300	9300	9300	0
551	20240116	111700	386055210	9300	9300	9300	9300	1
552	20240116	111600	386045910	9310	9310	9310	9310	1
553	20240116	111500	386036600	9240	9240	9240	9240	300
554	20240116	111400	383264600	9340	9340	9340	9340	0
555	20240116	111300	383264600	9340	9340	9340	9340	0
556	20240116	111200	383264600	9340	9340	9340	9340	31
557	20240116	111100	382975060	9260	9260	9260	9260	92
558	20240116	111000	382123140	9220	9260	9260	9210	2519
559	20240116	110900	358816350	9260	9280	9280	9260	875
560	20240116	110800	350705710	9280	9270	9280	9270	553
561	20240116	110700	345576360	9370	9280	9370	9270	848
562	20240116	110600	337702910	9290	9290	9290	9290	748
563	20240116	110500	330753990	9400	9310	9400	9300	752
564	20240116	110400	323755100	9400	9320	9400	9310	751
565	20240116	110300	316760520	9400	9330	9400	9330	957
566	20240116	110200	307831500	9330	9320	9330	9320	1503
567	20240116	110100	293821050	9340	9350	9350	9340	427
568	20240116	110000	289831830	9360	9400	9400	9360	215
569	20240116	105900	287812810	9400	9400	9400	9400	0
570	20240116	105800	287812810	9400	9400	9400	9400	0
571	20240116	105700	287812810	9400	9400	9400	9400	0
572	20240116	105600	287812810	9400	9400	9400	9400	1
573	20240116	105500	287803410	9400	9400	9400	9400	50
574	20240116	105400	287333410	9400	9400	9400	9400	10
575	20240116	105300	287239410	9370	9370	9370	9370	0
576	20240116	105200	287239410	9370	9370	9370	9370	0
577	20240116	105100	287239410	9370	9370	9370	9370	1
578	20240116	105000	287230040	9400	9400	9400	9400	0
579	20240116	104900	287230040	9400	9400	9400	9400	0
580	20240116	104800	287230040	9400	9400	9400	9400	50
581	20240116	104700	286760040	9400	9400	9400	9400	0
582	20240116	104600	286760040	9400	9400	9400	9400	0
583	20240116	104500	286760040	9400	9400	9400	9400	0
584	20240116	104400	286760040	9400	9400	9400	9400	0
585	20240116	104300	286760040	9400	9400	9400	9400	5
586	20240116	104200	286713040	9340	9340	9340	9340	1
587	20240116	104100	286703700	9400	9400	9400	9400	0
588	20240116	104000	286703700	9400	9400	9400	9400	0
589	20240116	103900	286703700	9400	9400	9400	9400	0
590	20240116	103800	286703700	9400	9400	9400	9400	0
591	20240116	103700	286703700	9400	9400	9400	9400	0
592	20240116	103600	286703700	9400	9400	9400	9400	0
593	20240116	103500	286703700	9400	9400	9400	9400	12
594	20240116	103400	286590900	9400	9400	9400	9400	21
595	20240116	103300	286393500	9400	9400	9400	9400	0
596	20240116	103200	286393500	9400	9400	9400	9400	0
597	20240116	103100	286393500	9400	9400	9400	9400	0
598	20240116	103000	286393500	9400	9400	9400	9400	0
599	20240116	102900	286393500	9400	9400	9400	9400	0
600	20240116	102800	286393500	9400	9400	9400	9400	0
601	20240116	102700	286393500	9400	9400	9400	9400	1
602	20240116	102600	286384100	9400	9330	9400	9330	2433
603	20240116	102500	263684140	9330	9320	9330	9320	1755
604	20240116	102400	247311000	9320	9320	9320	9320	0
605	20240116	102300	247311000	9320	9320	9320	9320	62
606	20240116	102200	246733160	9330	9330	9330	9330	0
607	20240116	102100	246733160	9330	9330	9330	9330	83
608	20240116	102000	245958770	9380	9380	9380	9380	0
609	20240116	101900	245958770	9380	9380	9380	9380	0
610	20240116	101800	245958770	9380	9380	9380	9380	0
611	20240116	101700	245958770	9380	9380	9380	9380	25
612	20240116	101600	245724270	9390	9390	9390	9390	64
613	20240116	101500	245123310	9390	9390	9390	9390	12
614	20240116	101400	245010630	9390	9390	9390	9390	2
615	20240116	101300	244991850	9390	9390	9390	9390	0
616	20240116	101200	244991850	9390	9350	9390	9350	38
617	20240116	101100	244636510	9350	9350	9350	9350	19
618	20240116	101000	244458860	9350	9350	9350	9350	0
619	20240116	100900	244458860	9350	9350	9350	9350	4
620	20240116	100800	244421460	9370	9370	9380	9350	45
621	20240116	100700	244000040	9380	9380	9380	9380	0
622	20240116	100600	244000040	9380	9380	9380	9380	10
623	20240116	100500	243906240	9390	9390	9390	9390	0
624	20240116	100400	243906240	9390	9390	9390	9390	1
625	20240116	100300	243896850	9390	9340	9390	9310	1215
626	20240116	100200	232574800	9340	9340	9340	9340	374
627	20240116	100100	229081640	9340	9380	9380	9340	391
628	20240116	100000	225429660	9380	9400	9400	9380	3
629	20240116	095900	225401480	9400	9400	9400	9400	3
630	20240116	095800	225373280	9320	9390	9390	9320	336
631	20240116	095700	222225240	9400	9430	9440	9400	157
632	20240116	095600	220748770	9420	9450	9450	9420	200
633	20240116	095500	218863710	9450	9450	9450	9450	0
634	20240116	095400	218863710	9450	9450	9450	9450	3
635	20240116	095300	218835360	9430	9430	9430	9430	0
636	20240116	095200	218835360	9430	9430	9430	9430	0
637	20240116	095100	218835360	9430	9430	9430	9430	200
638	20240116	095000	216949360	9430	9430	9430	9430	0
639	20240116	094900	216949360	9430	9430	9430	9430	153
640	20240116	094800	215506570	9430	9440	9440	9430	89
641	20240116	094700	214667050	9460	9460	9460	9440	2921
642	20240116	094600	187055560	9470	9510	9510	9470	1667
643	20240116	094500	171236220	9520	9520	9520	9520	0
644	20240116	094400	171236220	9520	9520	9520	9520	0
645	20240116	094300	171236220	9520	9550	9550	9520	1464
646	20240116	094200	157293650	9550	9550	9550	9550	100
647	20240116	094100	156338650	9540	9570	9570	9540	170
648	20240116	094000	154714930	9580	9580	9580	9580	2
649	20240116	093900	154695770	9570	9570	9570	9570	0
650	20240116	093800	154695770	9570	9560	9570	9560	190
651	20240116	093700	152878470	9570	9570	9570	9570	0
652	20240116	093600	152878470	9570	9570	9570	9570	10
653	20240116	093500	152782770	9520	9570	9570	9520	153
654	20240116	093400	151320330	9580	9620	9620	9580	680
655	20240116	093300	144795690	9650	9650	9650	9650	0
656	20240116	093200	144795690	9650	9650	9650	9650	0
657	20240116	093100	144795690	9650	9650	9650	9650	8
658	20240116	093000	144718490	9650	9650	9650	9650	3
659	20240116	092900	144689540	9650	9630	9650	9630	1356
660	20240116	092800	131611260	9630	9640	9640	9630	131
661	20240116	092700	130349530	9630	9630	9630	9630	0
662	20240116	092600	130349530	9630	9600	9630	9600	136
663	20240116	092500	129042850	9600	9610	9610	9600	153
664	20240116	092400	127573520	9610	9660	9660	9610	54
665	20240116	092300	127052500	9660	9680	9680	9660	67
666	20240116	092200	126405240	9720	9720	9720	9720	264
667	20240116	092100	123839160	9720	9700	9720	9700	558
668	20240116	092000	118421740	9700	9720	9720	9700	736
669	20240116	091900	111272830	9720	9750	9750	9720	62
670	20240116	091800	110670160	9750	9750	9750	9750	26
671	20240116	091700	110416660	9750	9730	9750	9710	1890
672	20240116	091600	92055410	9710	9720	9730	9710	708
673	20240116	091500	85177660	9720	9670	9720	9670	257
674	20240116	091400	82686210	9660	9630	9660	9630	455
675	20240116	091300	78298670	9640	9600	9640	9600	372
676	20240116	091200	74718590	9580	9580	9580	9580	0
677	20240116	091100	74718590	9580	9580	9580	9580	15
678	20240116	091000	74574890	9590	9600	9600	9590	269
679	20240116	090900	71992690	9580	9600	9600	9580	200
680	20240116	090800	70074740	9600	9590	9600	9590	533
681	20240116	090700	64958440	9590	9610	9610	9590	401
682	20240116	090600	61108920	9660	9660	9680	9660	912
683	20240116	090500	52291160	9680	9650	9690	9610	718
684	20240116	090400	45376830	9610	9580	9650	9580	3170
685	20240116	090300	14899000	9580	9560	9600	9560	579
686	20240116	090200	9355350	9560	9480	9560	9480	513
687	20240116	090100	4474020	9480	9480	9480	9480	61
688	20240116	090000	3895740	9410	9410	9410	9410	414