KissMeData/351330/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	212100	380158960	9240	9240	9240	9240	703
3	20240111	212000	380158960	9240	9240	9240	9240	0
4	20240111	211900	380158960	9240	9240	9240	9240	0
5	20240111	211800	380158960	9240	9240	9240	9240	0
6	20240111	211700	380158960	9240	9240	9240	9240	0
7	20240111	211600	380158960	9240	9240	9240	9240	0
8	20240111	211500	380158960	9240	9240	9240	9240	0
9	20240111	211400	380158960	9240	9240	9240	9240	0
10	20240111	211300	380158960	9240	9240	9240	9240	0
11	20240111	211200	380158960	9240	9240	9240	9240	0
12	20240111	211100	380158960	9240	9240	9240	9240	0
13	20240111	211000	380158960	9240	9240	9240	9240	0
14	20240111	210900	380158960	9240	9240	9240	9240	0
15	20240111	210800	380158960	9240	9240	9240	9240	0
16	20240111	210700	380158960	9240	9240	9240	9240	0
17	20240111	210600	380158960	9240	9240	9240	9240	0
18	20240111	210500	380158960	9240	9240	9240	9240	0
19	20240111	210400	380158960	9240	9240	9240	9240	0
20	20240111	210300	380158960	9240	9240	9240	9240	0
21	20240111	210200	380158960	9240	9240	9240	9240	0
22	20240111	210100	380158960	9240	9240	9240	9240	0
23	20240111	210000	380158960	9240	9240	9240	9240	0
24	20240111	205900	380158960	9240	9240	9240	9240	0
25	20240111	205800	380158960	9240	9240	9240	9240	0
26	20240111	205700	380158960	9240	9240	9240	9240	0
27	20240111	205600	380158960	9240	9240	9240	9240	0
28	20240111	205500	380158960	9240	9240	9240	9240	0
29	20240111	205400	380158960	9240	9240	9240	9240	0
30	20240111	205300	380158960	9240	9240	9240	9240	0
31	20240111	205200	380158960	9240	9240	9240	9240	0
32	20240111	205100	380158960	9240	9240	9240	9240	703
33	20240111	205000	380158960	9240	9240	9240	9240	0
34	20240111	204900	380158960	9240	9240	9240	9240	0
35	20240111	204800	380158960	9240	9240	9240	9240	0
36	20240111	204700	380158960	9240	9240	9240	9240	0
37	20240111	204600	380158960	9240	9240	9240	9240	0
38	20240111	204500	380158960	9240	9240	9240	9240	0
39	20240111	204400	380158960	9240	9240	9240	9240	0
40	20240111	204300	380158960	9240	9240	9240	9240	0
41	20240111	204200	380158960	9240	9240	9240	9240	0
42	20240111	204100	380158960	9240	9240	9240	9240	0
43	20240111	204000	380158960	9240	9240	9240	9240	0
44	20240111	203900	380158960	9240	9240	9240	9240	0
45	20240111	203800	380158960	9240	9240	9240	9240	0
46	20240111	203700	380158960	9240	9240	9240	9240	0
47	20240111	203600	380158960	9240	9240	9240	9240	0
48	20240111	203500	380158960	9240	9240	9240	9240	0
49	20240111	203400	380158960	9240	9240	9240	9240	0
50	20240111	203300	380158960	9240	9240	9240	9240	0
51	20240111	203200	380158960	9240	9240	9240	9240	0
52	20240111	203100	380158960	9240	9240	9240	9240	0
53	20240111	203000	380158960	9240	9240	9240	9240	0
54	20240111	202900	380158960	9240	9240	9240	9240	0
55	20240111	202800	380158960	9240	9240	9240	9240	0
56	20240111	202700	380158960	9240	9240	9240	9240	0
57	20240111	202600	380158960	9240	9240	9240	9240	0
58	20240111	202500	380158960	9240	9240	9240	9240	0
59	20240111	202400	380158960	9240	9240	9240	9240	0
60	20240111	202300	380158960	9240	9240	9240	9240	0
61	20240111	202200	380158960	9240	9240	9240	9240	0
62	20240111	202100	380158960	9240	9240	9240	9240	703
63	20240111	202000	380158960	9240	9240	9240	9240	0
64	20240111	201900	380158960	9240	9240	9240	9240	0
65	20240111	201800	380158960	9240	9240	9240	9240	0
66	20240111	201700	380158960	9240	9240	9240	9240	0
67	20240111	201600	380158960	9240	9240	9240	9240	0
68	20240111	201500	380158960	9240	9240	9240	9240	0
69	20240111	201400	380158960	9240	9240	9240	9240	0
70	20240111	201300	380158960	9240	9240	9240	9240	0
71	20240111	201200	380158960	9240	9240	9240	9240	0
72	20240111	201100	380158960	9240	9240	9240	9240	0
73	20240111	201000	380158960	9240	9240	9240	9240	0
74	20240111	200900	380158960	9240	9240	9240	9240	0
75	20240111	200800	380158960	9240	9240	9240	9240	0
76	20240111	200700	380158960	9240	9240	9240	9240	0
77	20240111	200600	380158960	9240	9240	9240	9240	0
78	20240111	200500	380158960	9240	9240	9240	9240	0
79	20240111	200400	380158960	9240	9240	9240	9240	0
80	20240111	200300	380158960	9240	9240	9240	9240	0
81	20240111	200200	380158960	9240	9240	9240	9240	0
82	20240111	200100	380158960	9240	9240	9240	9240	0
83	20240111	200000	380158960	9240	9240	9240	9240	0
84	20240111	195900	380158960	9240	9240	9240	9240	0
85	20240111	195800	380158960	9240	9240	9240	9240	0
86	20240111	195700	380158960	9240	9240	9240	9240	0
87	20240111	195600	380158960	9240	9240	9240	9240	0
88	20240111	195500	380158960	9240	9240	9240	9240	0
89	20240111	195400	380158960	9240	9240	9240	9240	0
90	20240111	195300	380158960	9240	9240	9240	9240	0
91	20240111	195200	380158960	9240	9240	9240	9240	0
92	20240111	195100	380158960	9240	9240	9240	9240	703
93	20240111	195000	380158960	9240	9240	9240	9240	0
94	20240111	194900	380158960	9240	9240	9240	9240	0
95	20240111	194800	380158960	9240	9240	9240	9240	0
96	20240111	194700	380158960	9240	9240	9240	9240	0
97	20240111	194600	380158960	9240	9240	9240	9240	0
98	20240111	194500	380158960	9240	9240	9240	9240	0
99	20240111	194400	380158960	9240	9240	9240	9240	0
100	20240111	194300	380158960	9240	9240	9240	9240	0
101	20240111	194200	380158960	9240	9240	9240	9240	0
102	20240111	194100	380158960	9240	9240	9240	9240	0
103	20240111	194000	380158960	9240	9240	9240	9240	0
104	20240111	193900	380158960	9240	9240	9240	9240	0
105	20240111	193800	380158960	9240	9240	9240	9240	0
106	20240111	193700	380158960	9240	9240	9240	9240	0
107	20240111	193600	380158960	9240	9240	9240	9240	0
108	20240111	193500	380158960	9240	9240	9240	9240	0
109	20240111	193400	380158960	9240	9240	9240	9240	0
110	20240111	193300	380158960	9240	9240	9240	9240	0
111	20240111	193200	380158960	9240	9240	9240	9240	0
112	20240111	193100	380158960	9240	9240	9240	9240	0
113	20240111	193000	380158960	9240	9240	9240	9240	0
114	20240111	192900	380158960	9240	9240	9240	9240	0
115	20240111	192800	380158960	9240	9240	9240	9240	0
116	20240111	192700	380158960	9240	9240	9240	9240	0
117	20240111	192600	380158960	9240	9240	9240	9240	0
118	20240111	192500	380158960	9240	9240	9240	9240	0
119	20240111	192400	380158960	9240	9240	9240	9240	0
120	20240111	192300	380158960	9240	9240	9240	9240	0
121	20240111	192200	380158960	9240	9240	9240	9240	0
122	20240111	192100	380158960	9240	9240	9240	9240	703
123	20240111	192000	380158960	9240	9240	9240	9240	0
124	20240111	191900	380158960	9240	9240	9240	9240	0
125	20240111	191800	380158960	9240	9240	9240	9240	0
126	20240111	191700	380158960	9240	9240	9240	9240	0
127	20240111	191600	380158960	9240	9240	9240	9240	0
128	20240111	191500	380158960	9240	9240	9240	9240	0
129	20240111	191400	380158960	9240	9240	9240	9240	0
130	20240111	191300	380158960	9240	9240	9240	9240	0
131	20240111	191200	380158960	9240	9240	9240	9240	0
132	20240111	191100	380158960	9240	9240	9240	9240	0
133	20240111	191000	380158960	9240	9240	9240	9240	0
134	20240111	190900	380158960	9240	9240	9240	9240	0
135	20240111	190800	380158960	9240	9240	9240	9240	0
136	20240111	190700	380158960	9240	9240	9240	9240	0
137	20240111	190600	380158960	9240	9240	9240	9240	0
138	20240111	190500	380158960	9240	9240	9240	9240	0
139	20240111	190400	380158960	9240	9240	9240	9240	0
140	20240111	190300	380158960	9240	9240	9240	9240	0
141	20240111	190200	380158960	9240	9240	9240	9240	0
142	20240111	190100	380158960	9240	9240	9240	9240	0
143	20240111	190000	380158960	9240	9240	9240	9240	0
144	20240111	185900	380158960	9240	9240	9240	9240	0
145	20240111	185800	380158960	9240	9240	9240	9240	0
146	20240111	185700	380158960	9240	9240	9240	9240	0
147	20240111	185600	380158960	9240	9240	9240	9240	0
148	20240111	185500	380158960	9240	9240	9240	9240	0
149	20240111	185400	380158960	9240	9240	9240	9240	0
150	20240111	185300	380158960	9240	9240	9240	9240	0
151	20240111	185200	380158960	9240	9240	9240	9240	0
152	20240111	185100	380158960	9240	9240	9240	9240	703
153	20240111	185000	380158960	9240	9240	9240	9240	0
154	20240111	184900	380158960	9240	9240	9240	9240	0
155	20240111	184800	380158960	9240	9240	9240	9240	0
156	20240111	184700	380158960	9240	9240	9240	9240	0
157	20240111	184600	380158960	9240	9240	9240	9240	0
158	20240111	184500	380158960	9240	9240	9240	9240	0
159	20240111	184400	380158960	9240	9240	9240	9240	0
160	20240111	184300	380158960	9240	9240	9240	9240	0
161	20240111	184200	380158960	9240	9240	9240	9240	0
162	20240111	184100	380158960	9240	9240	9240	9240	0
163	20240111	184000	380158960	9240	9240	9240	9240	0
164	20240111	183900	380158960	9240	9240	9240	9240	0
165	20240111	183800	380158960	9240	9240	9240	9240	0
166	20240111	183700	380158960	9240	9240	9240	9240	0
167	20240111	183600	380158960	9240	9240	9240	9240	0
168	20240111	183500	380158960	9240	9240	9240	9240	0
169	20240111	183400	380158960	9240	9240	9240	9240	0
170	20240111	183300	380158960	9240	9240	9240	9240	0
171	20240111	183200	380158960	9240	9240	9240	9240	0
172	20240111	183100	380158960	9240	9240	9240	9240	0
173	20240111	183000	380158960	9240	9240	9240	9240	0
174	20240111	182900	380158960	9240	9240	9240	9240	0
175	20240111	182800	380158960	9240	9240	9240	9240	0
176	20240111	182700	380158960	9240	9240	9240	9240	0
177	20240111	182600	380158960	9240	9240	9240	9240	0
178	20240111	182500	380158960	9240	9240	9240	9240	0
179	20240111	182400	380158960	9240	9240	9240	9240	0
180	20240111	182300	380158960	9240	9240	9240	9240	0
181	20240111	182200	380158960	9240	9240	9240	9240	0
182	20240111	182100	380158960	9240	9240	9240	9240	703
183	20240111	182000	380158960	9240	9240	9240	9240	0
184	20240111	181900	380158960	9240	9240	9240	9240	0
185	20240111	181800	380158960	9240	9240	9240	9240	0
186	20240111	181700	380158960	9240	9240	9240	9240	0
187	20240111	181600	380158960	9240	9240	9240	9240	0
188	20240111	181500	380158960	9240	9240	9240	9240	0
189	20240111	181400	380158960	9240	9240	9240	9240	0
190	20240111	181300	380158960	9240	9240	9240	9240	0
191	20240111	181200	380158960	9240	9240	9240	9240	0
192	20240111	181100	380158960	9240	9240	9240	9240	0
193	20240111	181000	380158960	9240	9240	9240	9240	0
194	20240111	180900	380158960	9240	9240	9240	9240	0
195	20240111	180800	380158960	9240	9240	9240	9240	0
196	20240111	180700	380158960	9240	9240	9240	9240	0
197	20240111	180600	380158960	9240	9240	9240	9240	0
198	20240111	180500	380158960	9240	9240	9240	9240	0
199	20240111	180400	380158960	9240	9240	9240	9240	0
200	20240111	180300	380158960	9240	9240	9240	9240	0
201	20240111	180200	380158960	9240	9240	9240	9240	0
202	20240111	180100	380158960	9240	9240	9240	9240	0
203	20240111	180000	380158960	9240	9240	9240	9240	0
204	20240111	175900	380158960	9240	9240	9240	9240	0
205	20240111	175800	380158960	9240	9240	9240	9240	0
206	20240111	175700	380158960	9240	9240	9240	9240	0
207	20240111	175600	380158960	9240	9240	9240	9240	0
208	20240111	175500	380158960	9240	9240	9240	9240	0
209	20240111	175400	380158960	9240	9240	9240	9240	0
210	20240111	175300	380158960	9240	9240	9240	9240	0
211	20240111	175200	380158960	9240	9240	9240	9240	0
212	20240111	175100	380158960	9240	9240	9240	9240	703
213	20240111	175000	380158960	9240	9240	9240	9240	0
214	20240111	174900	380158960	9240	9240	9240	9240	0
215	20240111	174800	380158960	9240	9240	9240	9240	0
216	20240111	174700	380158960	9240	9240	9240	9240	0
217	20240111	174600	380158960	9240	9240	9240	9240	0
218	20240111	174500	380158960	9240	9240	9240	9240	0
219	20240111	174400	380158960	9240	9240	9240	9240	0
220	20240111	174300	380158960	9240	9240	9240	9240	0
221	20240111	174200	380158960	9240	9240	9240	9240	0
222	20240111	174100	380158960	9240	9240	9240	9240	0
223	20240111	174000	380158960	9240	9240	9240	9240	0
224	20240111	173900	380158960	9240	9240	9240	9240	0
225	20240111	173800	380158960	9240	9240	9240	9240	0
226	20240111	173700	380158960	9240	9240	9240	9240	0
227	20240111	173600	380158960	9240	9240	9240	9240	0
228	20240111	173500	380158960	9240	9240	9240	9240	0
229	20240111	173400	380158960	9240	9240	9240	9240	0
230	20240111	173300	380158960	9240	9240	9240	9240	0
231	20240111	173200	380158960	9240	9240	9240	9240	0
232	20240111	173100	380158960	9240	9240	9240	9240	0
233	20240111	173000	380158960	9240	9240	9240	9240	0
234	20240111	172900	380158960	9240	9240	9240	9240	0
235	20240111	172800	380158960	9240	9240	9240	9240	0
236	20240111	172700	380158960	9240	9240	9240	9240	0
237	20240111	172600	380158960	9240	9240	9240	9240	0
238	20240111	172500	380158960	9240	9240	9240	9240	0
239	20240111	172400	380158960	9240	9240	9240	9240	0
240	20240111	172300	380158960	9240	9240	9240	9240	0
241	20240111	172200	380158960	9240	9240	9240	9240	0
242	20240111	172100	380158960	9240	9240	9240	9240	703
243	20240111	172000	380158960	9240	9240	9240	9240	0
244	20240111	171900	380158960	9240	9240	9240	9240	0
245	20240111	171800	380158960	9240	9240	9240	9240	0
246	20240111	171700	380158960	9240	9240	9240	9240	0
247	20240111	171600	380158960	9240	9240	9240	9240	0
248	20240111	171500	380158960	9240	9240	9240	9240	0
249	20240111	171400	380158960	9240	9240	9240	9240	0
250	20240111	171300	380158960	9240	9240	9240	9240	0
251	20240111	171200	380158960	9240	9240	9240	9240	0
252	20240111	171100	380158960	9240	9240	9240	9240	0
253	20240111	171000	380158960	9240	9240	9240	9240	0
254	20240111	170900	380158960	9240	9240	9240	9240	0
255	20240111	170800	380158960	9240	9240	9240	9240	0
256	20240111	170700	380158960	9240	9240	9240	9240	0
257	20240111	170600	380158960	9240	9240	9240	9240	0
258	20240111	170500	380158960	9240	9240	9240	9240	0
259	20240111	170400	380158960	9240	9240	9240	9240	0
260	20240111	170300	380158960	9240	9240	9240	9240	0
261	20240111	170200	380158960	9240	9240	9240	9240	0
262	20240111	170100	380158960	9240	9240	9240	9240	0
263	20240111	170000	380158960	9240	9240	9240	9240	0
264	20240111	165900	380158960	9240	9240	9240	9240	0
265	20240111	165800	380158960	9240	9240	9240	9240	0
266	20240111	165700	380158960	9240	9240	9240	9240	0
267	20240111	165600	380158960	9240	9240	9240	9240	0
268	20240111	165500	380158960	9240	9240	9240	9240	0
269	20240111	165400	380158960	9240	9240	9240	9240	0
270	20240111	165300	380158960	9240	9240	9240	9240	0
271	20240111	165200	380158960	9240	9240	9240	9240	0
272	20240111	165100	380158960	9240	9240	9240	9240	703
273	20240111	165000	380158960	9240	9240	9240	9240	0
274	20240111	164900	380158960	9240	9240	9240	9240	0
275	20240111	164800	380158960	9240	9240	9240	9240	0
276	20240111	164700	380158960	9240	9240	9240	9240	0
277	20240111	164600	380158960	9240	9240	9240	9240	0
278	20240111	164500	380158960	9240	9240	9240	9240	0
279	20240111	164400	380158960	9240	9240	9240	9240	0
280	20240111	164300	380158960	9240	9240	9240	9240	0
281	20240111	164200	380158960	9240	9240	9240	9240	0
282	20240111	164100	380158960	9240	9240	9240	9240	0
283	20240111	164000	380158960	9240	9240	9240	9240	0
284	20240111	163900	380158960	9240	9240	9240	9240	0
285	20240111	163800	380158960	9240	9240	9240	9240	0
286	20240111	163700	380158960	9240	9240	9240	9240	0
287	20240111	163600	380158960	9240	9240	9240	9240	0
288	20240111	163500	380158960	9240	9240	9240	9240	0
289	20240111	163400	380158960	9240	9240	9240	9240	0
290	20240111	163300	380158960	9240	9240	9240	9240	0
291	20240111	163200	380158960	9240	9240	9240	9240	0
292	20240111	163100	380158960	9240	9240	9240	9240	0
293	20240111	163000	380158960	9240	9240	9240	9240	0
294	20240111	162900	380158960	9240	9240	9240	9240	0
295	20240111	162800	380158960	9240	9240	9240	9240	0
296	20240111	162700	380158960	9240	9240	9240	9240	0
297	20240111	162600	380158960	9240	9240	9240	9240	0
298	20240111	162500	380158960	9240	9240	9240	9240	0
299	20240111	162400	380158960	9240	9240	9240	9240	0
300	20240111	162300	380158960	9240	9240	9240	9240	0
301	20240111	162200	380158960	9240	9240	9240	9240	0
302	20240111	162100	380158960	9240	9240	9240	9240	703
303	20240111	162000	380158960	9240	9240	9240	9240	0
304	20240111	161900	380158960	9240	9240	9240	9240	0
305	20240111	161800	380158960	9240	9240	9240	9240	0
306	20240111	161700	380158960	9240	9240	9240	9240	0
307	20240111	161600	380158960	9240	9240	9240	9240	0
308	20240111	161500	380158960	9240	9240	9240	9240	0
309	20240111	161400	380158960	9240	9240	9240	9240	0
310	20240111	161300	380158960	9240	9240	9240	9240	0
311	20240111	161200	380158960	9240	9240	9240	9240	0
312	20240111	161100	380158960	9240	9240	9240	9240	0
313	20240111	161000	380158960	9240	9240	9240	9240	0
314	20240111	160900	380158960	9240	9240	9240	9240	0
315	20240111	160800	380158960	9240	9240	9240	9240	0
316	20240111	160700	380158960	9240	9240	9240	9240	0
317	20240111	160600	380158960	9240	9240	9240	9240	0
318	20240111	160500	380158960	9240	9240	9240	9240	0
319	20240111	160400	380158960	9240	9240	9240	9240	0
320	20240111	160300	380158960	9240	9240	9240	9240	0
321	20240111	160200	380158960	9240	9240	9240	9240	0
322	20240111	160100	380158960	9240	9240	9240	9240	0
323	20240111	160000	380158960	9240	9240	9240	9240	0
324	20240111	155900	380158960	9240	9240	9240	9240	0
325	20240111	155800	380158960	9240	9240	9240	9240	0
326	20240111	155700	380158960	9240	9240	9240	9240	0
327	20240111	155600	380158960	9240	9240	9240	9240	0
328	20240111	155500	380158960	9240	9240	9240	9240	0
329	20240111	155400	380158960	9240	9240	9240	9240	0
330	20240111	155300	380158960	9240	9240	9240	9240	0
331	20240111	155200	380158960	9240	9240	9240	9240	0
332	20240111	155100	380158960	9240	9240	9240	9240	703
333	20240111	155000	380158960	9240	9240	9240	9240	0
334	20240111	154900	380158960	9240	9240	9240	9240	0
335	20240111	154800	380158960	9240	9240	9240	9240	0
336	20240111	154700	380158960	9240	9240	9240	9240	0
337	20240111	154600	380158960	9240	9240	9240	9240	0
338	20240111	154500	380158960	9240	9240	9240	9240	0
339	20240111	154400	380158960	9240	9240	9240	9240	0
340	20240111	154300	380158960	9240	9240	9240	9240	0
341	20240111	154200	380158960	9240	9240	9240	9240	0
342	20240111	154100	380158960	9240	9240	9240	9240	0
343	20240111	154000	380158960	9240	9240	9240	9240	0
344	20240111	153900	380158960	9240	9240	9240	9240	0
345	20240111	153800	380158960	9240	9240	9240	9240	0
346	20240111	153700	380158960	9240	9240	9240	9240	0
347	20240111	153600	380158960	9240	9240	9240	9240	0
348	20240111	153500	380158960	9240	9240	9240	9240	0
349	20240111	153400	380158960	9240	9240	9240	9240	0
350	20240111	153300	380158960	9240	9240	9240	9240	0
351	20240111	153200	380158960	9240	9240	9240	9240	0
352	20240111	153100	380158960	9240	9240	9240	9240	0
353	20240111	153000	380158960	9240	9240	9240	9240	703
354	20240111	152900	373663240	9180	9180	9180	9180	0
355	20240111	152800	373663240	9180	9180	9180	9180	0
356	20240111	152700	373663240	9180	9180	9180	9180	0
357	20240111	152600	373663240	9180	9180	9180	9180	0
358	20240111	152500	373663240	9180	9180	9180	9180	0
359	20240111	152400	373663240	9180	9180	9180	9180	0
360	20240111	152300	373663240	9180	9180	9180	9180	0
361	20240111	152200	373663240	9180	9180	9180	9180	0
362	20240111	152100	373663240	9180	9180	9180	9180	0
363	20240111	152000	373663240	9180	9180	9180	9180	0
364	20240111	151900	373663240	9180	9120	9180	9120	171
365	20240111	151800	372094240	9120	9120	9180	9120	114
366	20240111	151700	371051740	9180	9180	9180	9180	0
367	20240111	151600	371051740	9180	9180	9180	9180	10
368	20240111	151500	370959940	9110	9150	9150	9110	1548
369	20240111	151400	356831340	9150	9150	9150	9150	0
370	20240111	151300	356831340	9150	9150	9150	9150	0
371	20240111	151200	356831340	9150	9150	9150	9150	0
372	20240111	151100	356831340	9150	9150	9150	9150	0
373	20240111	151000	356831340	9150	9150	9150	9150	6
374	20240111	150900	356776440	9140	9140	9140	9140	73
375	20240111	150800	356109220	9140	9160	9160	9140	1007
376	20240111	150700	346901820	9150	9150	9150	9150	0
377	20240111	150600	346901820	9150	9150	9150	9150	0
378	20240111	150500	346901820	9150	9150	9150	9150	10
379	20240111	150400	346810320	9170	9170	9170	9170	20
380	20240111	150300	346626920	9150	9140	9150	9140	13
381	20240111	150200	346508070	9150	9150	9150	9150	5
382	20240111	150100	346462320	9150	9150	9150	9150	1
383	20240111	150000	346453170	9170	9170	9170	9170	0
384	20240111	145900	346453170	9170	9170	9170	9170	0
385	20240111	145800	346453170	9170	9170	9170	9170	1
386	20240111	145700	346444000	9140	9140	9140	9140	10
387	20240111	145600	346352600	9140	9140	9140	9140	0
388	20240111	145500	346352600	9140	9140	9140	9140	0
389	20240111	145400	346352600	9140	9140	9140	9140	0
390	20240111	145300	346352600	9140	9140	9140	9140	50
391	20240111	145200	345895600	9150	9150	9150	9150	1
392	20240111	145100	345886450	9140	9140	9140	9140	0
393	20240111	145000	345886450	9140	9140	9140	9140	0
394	20240111	144900	345886450	9140	9140	9140	9140	0
395	20240111	144800	345886450	9140	9140	9140	9140	6
396	20240111	144700	345831610	9140	9140	9140	9140	0
397	20240111	144600	345831610	9140	9140	9140	9140	0
398	20240111	144500	345831610	9140	9140	9140	9140	41
399	20240111	144400	345456870	9140	9140	9140	9140	0
400	20240111	144300	345456870	9140	9140	9140	9130	60
401	20240111	144200	344908520	9140	9140	9140	9140	41
402	20240111	144100	344533780	9140	9140	9140	9140	0
403	20240111	144000	344533780	9140	9140	9140	9140	0
404	20240111	143900	344533780	9140	9180	9180	9140	33
405	20240111	143800	344230920	9180	9180	9180	9180	0
406	20240111	143700	344230920	9180	9180	9180	9180	0
407	20240111	143600	344230920	9180	9180	9180	9180	0
408	20240111	143500	344230920	9180	9180	9180	9180	0
409	20240111	143400	344230920	9180	9140	9180	9140	15
410	20240111	143300	344093780	9140	9140	9140	9140	0
411	20240111	143200	344093780	9140	9150	9150	9140	382
412	20240111	143100	340602200	9140	9160	9160	9140	800
413	20240111	143000	333287190	9180	9180	9180	9180	0
414	20240111	142900	333287190	9180	9180	9180	9180	1
415	20240111	142800	333278010	9150	9150	9150	9150	0
416	20240111	142700	333278010	9150	9150	9150	9150	100
417	20240111	142600	332363010	9160	9160	9160	9160	0
418	20240111	142500	332363010	9160	9160	9160	9160	0
419	20240111	142400	332363010	9160	9160	9160	9160	0
420	20240111	142300	332363010	9160	9160	9160	9160	194
421	20240111	142200	330585970	9160	9160	9160	9160	211
422	20240111	142100	328653210	9160	9160	9160	9160	19
423	20240111	142000	328479170	9170	9160	9170	9160	209
424	20240111	141900	326562720	9180	9180	9180	9180	0
425	20240111	141800	326562720	9180	9180	9180	9180	50
426	20240111	141700	326103720	9160	9160	9160	9160	0
427	20240111	141600	326103720	9160	9160	9160	9160	0
428	20240111	141500	326103720	9160	9160	9160	9160	0
429	20240111	141400	326103720	9160	9160	9160	9160	0
430	20240111	141300	326103720	9160	9160	9160	9160	0
431	20240111	141200	326103720	9160	9160	9160	9160	462
432	20240111	141100	321871800	9160	9180	9180	9160	535
433	20240111	141000	316968620	9180	9180	9180	9180	4
434	20240111	140900	316931900	9180	9160	9180	9160	66
435	20240111	140800	316326420	9170	9170	9170	9170	181
436	20240111	140700	314666650	9160	9160	9160	9160	32
437	20240111	140600	314373530	9170	9170	9170	9170	0
438	20240111	140500	314373530	9170	9170	9170	9170	0
439	20240111	140400	314373530	9170	9170	9170	9170	0
440	20240111	140300	314373530	9170	9170	9170	9170	4
441	20240111	140200	314336850	9160	9160	9160	9160	0
442	20240111	140100	314336850	9160	9160	9160	9150	109
443	20240111	140000	313338420	9150	9150	9150	9150	40
444	20240111	135900	312972420	9150	9150	9150	9150	306
445	20240111	135800	310172520	9150	9150	9150	9150	1
446	20240111	135700	310163370	9150	9150	9150	9150	101
447	20240111	135600	309239220	9150	9160	9160	9150	500
448	20240111	135500	304663720	9160	9150	9160	9150	66
449	20240111	135400	304059280	9150	9150	9150	9150	88
450	20240111	135300	303254080	9150	9150	9150	9150	7
451	20240111	135200	303190030	9160	9160	9160	9160	11
452	20240111	135100	303089270	9160	9160	9160	9160	49
453	20240111	135000	302640430	9170	9160	9170	9160	53
454	20240111	134900	302154450	9160	9160	9160	9160	0
455	20240111	134800	302154450	9160	9160	9160	9160	0
456	20240111	134700	302154450	9160	9160	9160	9160	0
457	20240111	134600	302154450	9160	9160	9160	9160	0
458	20240111	134500	302154450	9160	9160	9160	9160	0
459	20240111	134400	302154450	9160	9160	9160	9160	0
460	20240111	134300	302154450	9160	9160	9160	9160	0
461	20240111	134200	302154450	9160	9150	9160	9150	106
462	20240111	134100	301184140	9150	9150	9150	9150	0
463	20240111	134000	301184140	9150	9150	9150	9150	502
464	20240111	133900	296590840	9170	9170	9170	9170	0
465	20240111	133800	296590840	9170	9170	9170	9170	0
466	20240111	133700	296590840	9170	9170	9170	9170	0
467	20240111	133600	296590840	9170	9170	9170	9170	40
468	20240111	133500	296224040	9160	9160	9160	9160	1
469	20240111	133400	296214880	9160	9160	9160	9160	229
470	20240111	133300	294117240	9170	9170	9170	9170	0
471	20240111	133200	294117240	9170	9170	9170	9170	2
472	20240111	133100	294098900	9170	9180	9180	9170	228
473	20240111	133000	292008040	9180	9180	9180	9180	0
474	20240111	132900	292008040	9180	9180	9180	9180	1
475	20240111	132800	291998860	9180	9180	9180	9180	0
476	20240111	132700	291998860	9180	9180	9180	9180	30
477	20240111	132600	291723460	9180	9180	9180	9180	0
478	20240111	132500	291723460	9180	9180	9180	9180	10
479	20240111	132400	291631660	9180	9180	9180	9180	10
480	20240111	132300	291539860	9180	9180	9180	9180	32
481	20240111	132200	291246100	9180	9180	9180	9180	12
482	20240111	132100	291135940	9170	9170	9170	9170	0
483	20240111	132000	291135940	9170	9180	9180	9170	253
484	20240111	131900	288815670	9190	9190	9190	9190	0
485	20240111	131800	288815670	9190	9190	9190	9190	50
486	20240111	131700	288356170	9180	9180	9180	9180	5
487	20240111	131600	288310270	9170	9170	9170	9170	0
488	20240111	131500	288310270	9170	9170	9170	9170	0
489	20240111	131400	288310270	9170	9170	9170	9170	11
490	20240111	131300	288209400	9190	9190	9190	9190	37
491	20240111	131200	287869370	9190	9190	9190	9190	1
492	20240111	131100	287860180	9190	9190	9190	9190	1
493	20240111	131000	287850990	9200	9170	9200	9170	101
494	20240111	130900	286923900	9170	9170	9170	9170	17
495	20240111	130800	286768010	9160	9160	9160	9160	0
496	20240111	130700	286768010	9160	9160	9160	9160	0
497	20240111	130600	286768010	9160	9160	9160	9160	0
498	20240111	130500	286768010	9160	9160	9160	9160	0
499	20240111	130400	286768010	9160	9160	9160	9160	0
500	20240111	130300	286768010	9160	9170	9170	9160	25
501	20240111	130200	286538800	9160	9160	9160	9160	0
502	20240111	130100	286538800	9160	9170	9170	9160	11
503	20240111	130000	286437940	9160	9160	9160	9160	0
504	20240111	125900	286437940	9160	9160	9160	9160	0
505	20240111	125800	286437940	9160	9160	9160	9160	0
506	20240111	125700	286437940	9160	9160	9160	9160	112
507	20240111	125600	285412020	9160	9160	9170	9160	78
508	20240111	125500	284697530	9170	9180	9180	9160	124
509	20240111	125400	283560820	9170	9180	9180	9170	635
510	20240111	125300	277733520	9190	9190	9190	9190	0
511	20240111	125200	277733520	9190	9190	9190	9190	0
512	20240111	125100	277733520	9190	9190	9190	9190	0
513	20240111	125000	277733520	9190	9190	9190	9190	153
514	20240111	124900	276327450	9190	9190	9190	9190	41
515	20240111	124800	275950660	9190	9190	9190	9190	59
516	20240111	124700	275408450	9190	9200	9200	9190	155
517	20240111	124600	273982840	9240	9240	9240	9240	1
518	20240111	124500	273973600	9200	9210	9210	9200	200
519	20240111	124400	272133200	9210	9210	9210	9210	0
520	20240111	124300	272133200	9210	9210	9210	9210	5
521	20240111	124200	272087150	9210	9210	9210	9210	0
522	20240111	124100	272087150	9210	9210	9210	9210	499
523	20240111	124000	267491360	9210	9210	9210	9210	0
524	20240111	123900	267491360	9210	9220	9220	9210	235
525	20240111	123800	265326940	9220	9220	9220	9220	8
526	20240111	123700	265253180	9210	9220	9220	9210	288
527	20240111	123600	262597980	9220	9220	9220	9220	0
528	20240111	123500	262597980	9220	9220	9220	9220	0
529	20240111	123400	262597980	9220	9220	9220	9220	0
530	20240111	123300	262597980	9220	9220	9220	9220	97
531	20240111	123200	261703640	9220	9220	9220	9220	40
532	20240111	123100	261334840	9220	9220	9220	9220	0
533	20240111	123000	261334840	9220	9210	9220	9210	211
534	20240111	122900	259389630	9210	9210	9210	9210	13
535	20240111	122800	259269900	9210	9210	9210	9210	13
536	20240111	122700	259150170	9220	9220	9220	9210	180
537	20240111	122600	257490730	9240	9240	9240	9240	0
538	20240111	122500	257490730	9240	9240	9240	9240	11
539	20240111	122400	257389090	9220	9220	9220	9220	1
540	20240111	122300	257379870	9240	9240	9240	9240	0
541	20240111	122200	257379870	9240	9240	9240	9240	0
542	20240111	122100	257379870	9240	9240	9240	9240	0
543	20240111	122000	257379870	9240	9240	9240	9240	211
544	20240111	121900	255430230	9240	9240	9240	9240	189
545	20240111	121800	253683870	9240	9240	9240	9240	0
546	20240111	121700	253683870	9240	9240	9240	9240	17
547	20240111	121600	253526790	9250	9250	9250	9250	1
548	20240111	121500	253517540	9250	9240	9250	9240	150
549	20240111	121400	252131370	9240	9240	9240	9240	0
550	20240111	121300	252131370	9240	9240	9240	9240	1
551	20240111	121200	252122130	9200	9200	9200	9200	0
552	20240111	121100	252122130	9200	9200	9200	9200	0
553	20240111	121000	252122130	9200	9200	9200	9200	34
554	20240111	120900	251809330	9210	9210	9210	9210	0
555	20240111	120800	251809330	9210	9210	9210	9210	0
556	20240111	120700	251809330	9210	9210	9210	9200	241
557	20240111	120600	249589800	9210	9210	9210	9210	1
558	20240111	120500	249580590	9230	9230	9230	9230	0
559	20240111	120400	249580590	9230	9230	9230	9230	49
560	20240111	120300	249128320	9240	9240	9240	9240	67
561	20240111	120200	248509240	9240	9240	9240	9240	0
562	20240111	120100	248509240	9240	9240	9240	9240	0
563	20240111	120000	248509240	9240	9210	9240	9210	119
564	20240111	115900	247411790	9220	9220	9220	9220	0
565	20240111	115800	247411790	9220	9220	9220	9220	0
566	20240111	115700	247411790	9220	9220	9220	9220	15
567	20240111	115600	247273490	9220	9220	9220	9220	0
568	20240111	115500	247273490	9220	9220	9220	9220	0
569	20240111	115400	247273490	9220	9220	9220	9220	140
570	20240111	115300	245982690	9220	9220	9220	9220	0
571	20240111	115200	245982690	9220	9220	9220	9220	0
572	20240111	115100	245982690	9220	9220	9220	9220	10
573	20240111	115000	245890490	9220	9220	9220	9220	1
574	20240111	114900	245881270	9230	9230	9230	9230	9
575	20240111	114800	245798200	9250	9250	9250	9250	0
576	20240111	114700	245798200	9250	9250	9250	9250	41
577	20240111	114600	245418950	9250	9250	9250	9250	1
578	20240111	114500	245409700	9250	9250	9250	9250	0
579	20240111	114400	245409700	9250	9250	9250	9250	13
580	20240111	114300	245289450	9250	9250	9250	9250	0
581	20240111	114200	245289450	9250	9250	9250	9250	0
582	20240111	114100	245289450	9250	9250	9250	9250	23
583	20240111	114000	245076700	9250	9250	9250	9250	0
584	20240111	113900	245076700	9250	9250	9250	9250	2
585	20240111	113800	245058200	9240	9240	9240	9240	0
586	20240111	113700	245058200	9240	9240	9240	9240	0
587	20240111	113600	245058200	9240	9240	9240	9240	1
588	20240111	113500	245048960	9250	9250	9250	9250	0
589	20240111	113400	245048960	9250	9250	9250	9250	0
590	20240111	113300	245048960	9250	9250	9250	9250	1
591	20240111	113200	245039710	9240	9240	9240	9240	0
592	20240111	113100	245039710	9240	9240	9240	9240	1
593	20240111	113000	245030470	9250	9240	9250	9240	2
594	20240111	112900	245011980	9230	9230	9230	9230	0
595	20240111	112800	245011980	9230	9230	9230	9230	2
596	20240111	112700	244993520	9230	9230	9230	9230	0
597	20240111	112600	244993520	9230	9230	9230	9230	4
598	20240111	112500	244956600	9230	9230	9230	9230	0
599	20240111	112400	244956600	9230	9230	9230	9230	0
600	20240111	112300	244956600	9230	9230	9230	9230	5
601	20240111	112200	244910450	9250	9250	9250	9250	6
602	20240111	112100	244854950	9200	9200	9250	9200	871
603	20240111	112000	236841700	9250	9250	9250	9250	1
604	20240111	111900	236832450	9200	9200	9200	9200	0
605	20240111	111800	236832450	9200	9200	9200	9200	0
606	20240111	111700	236832450	9200	9200	9200	9200	0
607	20240111	111600	236832450	9200	9200	9200	9200	5
608	20240111	111500	236786450	9240	9240	9240	9240	0
609	20240111	111400	236786450	9240	9240	9240	9240	6
610	20240111	111300	236731010	9240	9240	9240	9240	0
611	20240111	111200	236731010	9240	9240	9240	9240	0
612	20240111	111100	236731010	9240	9190	9250	9190	111
613	20240111	111000	235705590	9230	9230	9230	9230	10
614	20240111	110900	235613290	9230	9200	9230	9200	35
615	20240111	110800	235291230	9200	9200	9200	9200	0
616	20240111	110700	235291230	9200	9200	9200	9200	16
617	20240111	110600	235144030	9220	9220	9220	9220	0
618	20240111	110500	235144030	9220	9200	9220	9200	52
619	20240111	110400	234665610	9200	9210	9210	9200	58
620	20240111	110300	234131990	9220	9220	9220	9220	0
621	20240111	110200	234131990	9220	9220	9220	9220	0
622	20240111	110100	234131990	9220	9220	9220	9220	0
623	20240111	110000	234131990	9220	9220	9220	9220	0
624	20240111	105900	234131990	9220	9220	9220	9220	5
625	20240111	105800	234085890	9230	9230	9230	9230	0
626	20240111	105700	234085890	9230	9230	9230	9230	0
627	20240111	105600	234085890	9230	9230	9230	9230	0
628	20240111	105500	234085890	9230	9230	9230	9230	0
629	20240111	105400	234085890	9230	9230	9230	9230	47
630	20240111	105300	233652080	9230	9230	9230	9230	54
631	20240111	105200	233153660	9230	9230	9230	9200	164
632	20240111	105100	231641150	9220	9230	9230	9220	130
633	20240111	105000	230442250	9220	9220	9220	9220	0
634	20240111	104900	230442250	9220	9220	9220	9220	17
635	20240111	104800	230285510	9210	9210	9210	9210	0
636	20240111	104700	230285510	9210	9210	9210	9210	10
637	20240111	104600	230193410	9230	9230	9230	9230	1
638	20240111	104500	230184180	9210	9210	9210	9210	0
639	20240111	104400	230184180	9210	9210	9210	9210	0
640	20240111	104300	230184180	9210	9210	9210	9210	0
641	20240111	104200	230184180	9210	9210	9210	9210	0
642	20240111	104100	230184180	9210	9210	9210	9210	0
643	20240111	104000	230184180	9210	9210	9210	9210	0
644	20240111	103900	230184180	9210	9210	9210	9210	2
645	20240111	103800	230165760	9280	9280	9280	9280	5
646	20240111	103700	230119360	9210	9290	9290	9210	6
647	20240111	103600	230063780	9290	9280	9290	9280	300
648	20240111	103500	227276880	9290	9190	9290	9190	504
649	20240111	103400	222595630	9290	9180	9290	9180	754
650	20240111	103300	215622770	9160	9160	9160	9160	453
651	20240111	103200	211473290	9160	9130	9160	9130	648
652	20240111	103100	205554050	9130	9150	9150	9130	300
653	20240111	103000	202812740	9160	9160	9160	9160	0
654	20240111	102900	202812740	9160	9160	9160	9160	145
655	20240111	102800	201484540	9160	9160	9160	9160	134
656	20240111	102700	200257100	9180	9180	9180	9180	0
657	20240111	102600	200257100	9180	9170	9180	9160	166
658	20240111	102500	198735930	9180	9180	9180	9180	218
659	20240111	102400	196734690	9170	9170	9170	9170	0
660	20240111	102300	196734690	9170	9170	9170	9170	22
661	20240111	102200	196532950	9170	9170	9170	9170	0
662	20240111	102100	196532950	9170	9180	9180	9170	116
663	20240111	102000	195468230	9170	9170	9170	9170	1
664	20240111	101900	195459060	9170	9170	9170	9170	0
665	20240111	101800	195459060	9170	9170	9170	9170	9
666	20240111	101700	195376530	9180	9180	9180	9180	0
667	20240111	101600	195376530	9180	9180	9180	9180	0
668	20240111	101500	195376530	9180	9160	9180	9160	72
669	20240111	101400	194716990	9180	9180	9180	9180	0
670	20240111	101300	194716990	9180	9180	9180	9180	153
671	20240111	101200	193312450	9180	9180	9180	9180	16
672	20240111	101100	193165570	9180	9180	9180	9180	0
673	20240111	101000	193165570	9180	9180	9180	9180	6
674	20240111	100900	193110490	9160	9170	9200	9160	939
675	20240111	100800	184501970	9170	9170	9170	9170	0
676	20240111	100700	184501970	9170	9170	9170	9170	0
677	20240111	100600	184501970	9170	9180	9180	9170	118
678	20240111	100500	183419900	9180	9180	9180	9180	9
679	20240111	100400	183337280	9200	9200	9200	9200	0
680	20240111	100300	183337280	9200	9200	9200	9200	1
681	20240111	100200	183328080	9180	9180	9190	9180	32
682	20240111	100100	183034290	9180	9180	9190	9180	141
683	20240111	100000	181739530	9180	9180	9180	9180	0
684	20240111	095900	181739530	9180	9180	9180	9180	7
685	20240111	095800	181675270	9180	9170	9180	9170	272
686	20240111	095700	179180570	9180	9190	9190	9180	170
687	20240111	095600	177619840	9190	9190	9190	9190	18
688	20240111	095500	177454420	9200	9190	9200	9190	35
689	20240111	095400	177132520	9190	9190	9190	9190	103
690	20240111	095300	176185950	9200	9210	9210	9200	209
691	20240111	095200	174262780	9210	9210	9210	9210	10
692	20240111	095100	174170680	9200	9200	9200	9200	0
693	20240111	095000	174170680	9200	9200	9200	9200	0
694	20240111	094900	174170680	9200	9200	9200	9200	0
695	20240111	094800	174170680	9200	9200	9200	9200	0
696	20240111	094700	174170680	9200	9210	9210	9200	115
697	20240111	094600	173112520	9210	9220	9220	9210	16
698	20240111	094500	172965050	9230	9250	9250	9230	1288
699	20240111	094400	161055800	9290	9280	9290	9280	150
700	20240111	094300	159662600	9280	9280	9280	9280	5
701	20240111	094200	159616200	9290	9290	9290	9290	0
702	20240111	094100	159616200	9290	9290	9290	9290	54
703	20240111	094000	159114540	9290	9290	9290	9290	20
704	20240111	093900	158928740	9290	9260	9290	9250	532
705	20240111	093800	153987470	9290	9290	9290	9290	22
706	20240111	093700	153783090	9290	9280	9290	9250	574
707	20240111	093600	148460260	9280	9280	9280	9280	5
708	20240111	093500	148413860	9280	9250	9280	9200	1953
709	20240111	093400	130354870	9250	9220	9250	9200	1100
710	20240111	093300	120202040	9250	9250	9250	9250	0
711	20240111	093200	120202040	9250	9250	9250	9250	0
712	20240111	093100	120202040	9250	9240	9250	9240	167
713	20240111	093000	118658520	9240	9230	9240	9230	19
714	20240111	092900	118483140	9240	9240	9240	9240	118
715	20240111	092800	117392820	9240	9230	9240	9210	262
716	20240111	092700	114974270	9230	9230	9230	9230	61
717	20240111	092600	114411240	9230	9230	9230	9230	500
718	20240111	092500	109796240	9230	9220	9230	9220	459
719	20240111	092400	105560370	9230	9220	9230	9220	260
720	20240111	092300	103161070	9220	9210	9220	9210	200
721	20240111	092200	101318360	9210	9210	9210	9210	7
722	20240111	092100	101253890	9210	9180	9210	9180	292
723	20240111	092000	98572730	9180	9180	9180	9180	111
724	20240111	091900	97553750	9180	9160	9180	9160	263
725	20240111	091800	95141990	9160	9160	9160	9160	211
726	20240111	091700	93209230	9140	9140	9140	9140	117
727	20240111	091600	92139850	9140	9140	9140	9140	218
728	20240111	091500	90147330	9140	9140	9140	9140	9
729	20240111	091400	90065070	9140	9140	9140	9140	0
730	20240111	091300	90065070	9140	9100	9140	9100	2
731	20240111	091200	90046830	9100	9110	9110	9100	41
732	20240111	091100	89673720	9100	9110	9110	9100	1801
733	20240111	091000	73282900	9110	9130	9130	9110	1045
734	20240111	090900	63749160	9130	9150	9150	9130	1561
735	20240111	090800	49481790	9150	9150	9160	9150	1197
736	20240111	090700	38529230	9160	9170	9170	9160	1016
737	20240111	090600	29220290	9170	9180	9190	9170	264
738	20240111	090500	26797090	9210	9200	9210	9180	183
739	20240111	090400	25111790	9210	9210	9210	9210	70
740	20240111	090300	24467090	9210	9180	9210	9170	456
741	20240111	090200	20271150	9170	9170	9170	9170	0
742	20240111	090100	20271150	9170	9180	9180	9160	602
743	20240111	090000	14746720	9180	9200	9200	9180	1401