KissMeData/054670/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	193400	879273380	9210	9210	9210	9210	1555
3	20240102	193300	879273380	9210	9210	9210	9210	0
4	20240102	193200	879273380	9210	9210	9210	9210	0
5	20240102	193100	879273380	9210	9210	9210	9210	0
6	20240102	193000	879273380	9210	9210	9210	9210	0
7	20240102	192900	879273380	9210	9210	9210	9210	0
8	20240102	192800	879273380	9210	9210	9210	9210	0
9	20240102	192700	879273380	9210	9210	9210	9210	0
10	20240102	192600	879273380	9210	9210	9210	9210	0
11	20240102	192500	879273380	9210	9210	9210	9210	0
12	20240102	192400	879273380	9210	9210	9210	9210	0
13	20240102	192300	879273380	9210	9210	9210	9210	0
14	20240102	192200	879273380	9210	9210	9210	9210	0
15	20240102	192100	879273380	9210	9210	9210	9210	0
16	20240102	192000	879273380	9210	9210	9210	9210	0
17	20240102	191900	879273380	9210	9210	9210	9210	0
18	20240102	191800	879273380	9210	9210	9210	9210	0
19	20240102	191700	879273380	9210	9210	9210	9210	0
20	20240102	191600	879273380	9210	9210	9210	9210	0
21	20240102	191500	879273380	9210	9210	9210	9210	0
22	20240102	191400	879273380	9210	9210	9210	9210	0
23	20240102	191300	879273380	9210	9210	9210	9210	0
24	20240102	191200	879273380	9210	9210	9210	9210	0
25	20240102	191100	879273380	9210	9210	9210	9210	0
26	20240102	191000	879273380	9210	9210	9210	9210	0
27	20240102	190900	879273380	9210	9210	9210	9210	0
28	20240102	190800	879273380	9210	9210	9210	9210	0
29	20240102	190700	879273380	9210	9210	9210	9210	0
30	20240102	190600	879273380	9210	9210	9210	9210	0
31	20240102	190500	879273380	9210	9210	9210	9210	0
32	20240102	190400	879273380	9210	9210	9210	9210	1555
33	20240102	190300	879273380	9210	9210	9210	9210	0
34	20240102	190200	879273380	9210	9210	9210	9210	0
35	20240102	190100	879273380	9210	9210	9210	9210	0
36	20240102	190000	879273380	9210	9210	9210	9210	0
37	20240102	185900	879273380	9210	9210	9210	9210	0
38	20240102	185800	879273380	9210	9210	9210	9210	0
39	20240102	185700	879273380	9210	9210	9210	9210	0
40	20240102	185600	879273380	9210	9210	9210	9210	0
41	20240102	185500	879273380	9210	9210	9210	9210	0
42	20240102	185400	879273380	9210	9210	9210	9210	0
43	20240102	185300	879273380	9210	9210	9210	9210	0
44	20240102	185200	879273380	9210	9210	9210	9210	0
45	20240102	185100	879273380	9210	9210	9210	9210	0
46	20240102	185000	879273380	9210	9210	9210	9210	0
47	20240102	184900	879273380	9210	9210	9210	9210	0
48	20240102	184800	879273380	9210	9210	9210	9210	0
49	20240102	184700	879273380	9210	9210	9210	9210	0
50	20240102	184600	879273380	9210	9210	9210	9210	0
51	20240102	184500	879273380	9210	9210	9210	9210	0
52	20240102	184400	879273380	9210	9210	9210	9210	0
53	20240102	184300	879273380	9210	9210	9210	9210	0
54	20240102	184200	879273380	9210	9210	9210	9210	0
55	20240102	184100	879273380	9210	9210	9210	9210	0
56	20240102	184000	879273380	9210	9210	9210	9210	0
57	20240102	183900	879273380	9210	9210	9210	9210	0
58	20240102	183800	879273380	9210	9210	9210	9210	0
59	20240102	183700	879273380	9210	9210	9210	9210	0
60	20240102	183600	879273380	9210	9210	9210	9210	0
61	20240102	183500	879273380	9210	9210	9210	9210	0
62	20240102	183400	879273380	9210	9210	9210	9210	1555
63	20240102	183300	879273380	9210	9210	9210	9210	0
64	20240102	183200	879273380	9210	9210	9210	9210	0
65	20240102	183100	879273380	9210	9210	9210	9210	0
66	20240102	183000	879273380	9210	9210	9210	9210	0
67	20240102	182900	879273380	9210	9210	9210	9210	0
68	20240102	182800	879273380	9210	9210	9210	9210	0
69	20240102	182700	879273380	9210	9210	9210	9210	0
70	20240102	182600	879273380	9210	9210	9210	9210	0
71	20240102	182500	879273380	9210	9210	9210	9210	0
72	20240102	182400	879273380	9210	9210	9210	9210	0
73	20240102	182300	879273380	9210	9210	9210	9210	0
74	20240102	182200	879273380	9210	9210	9210	9210	0
75	20240102	182100	879273380	9210	9210	9210	9210	0
76	20240102	182000	879273380	9210	9210	9210	9210	0
77	20240102	181900	879273380	9210	9210	9210	9210	0
78	20240102	181800	879273380	9210	9210	9210	9210	0
79	20240102	181700	879273380	9210	9210	9210	9210	0
80	20240102	181600	879273380	9210	9210	9210	9210	0
81	20240102	181500	879273380	9210	9210	9210	9210	0
82	20240102	181400	879273380	9210	9210	9210	9210	0
83	20240102	181300	879273380	9210	9210	9210	9210	0
84	20240102	181200	879273380	9210	9210	9210	9210	0
85	20240102	181100	879273380	9210	9210	9210	9210	0
86	20240102	181000	879273380	9210	9210	9210	9210	0
87	20240102	180900	879273380	9210	9210	9210	9210	0
88	20240102	180800	879273380	9210	9210	9210	9210	0
89	20240102	180700	879273380	9210	9210	9210	9210	0
90	20240102	180600	879273380	9210	9210	9210	9210	0
91	20240102	180500	879273380	9210	9210	9210	9210	0
92	20240102	180400	879273380	9210	9210	9210	9210	1555
93	20240102	180300	879273380	9210	9210	9210	9210	0
94	20240102	180200	879273380	9210	9210	9210	9210	0
95	20240102	180100	879273380	9210	9210	9210	9210	0
96	20240102	180000	879273380	9210	9210	9210	9210	0
97	20240102	175900	879273380	9210	9210	9210	9210	0
98	20240102	175800	879273380	9210	9210	9210	9210	0
99	20240102	175700	879273380	9210	9210	9210	9210	0
100	20240102	175600	879273380	9210	9210	9210	9210	0
101	20240102	175500	879273380	9210	9210	9210	9210	0
102	20240102	175400	879273380	9210	9210	9210	9210	0
103	20240102	175300	879273380	9210	9210	9210	9210	0
104	20240102	175200	879273380	9210	9210	9210	9210	0
105	20240102	175100	879273380	9210	9210	9210	9210	0
106	20240102	175000	879273380	9210	9210	9210	9210	0
107	20240102	174900	879273380	9210	9210	9210	9210	0
108	20240102	174800	879273380	9210	9210	9210	9210	0
109	20240102	174700	879273380	9210	9210	9210	9210	0
110	20240102	174600	879273380	9210	9210	9210	9210	0
111	20240102	174500	879273380	9210	9210	9210	9210	0
112	20240102	174400	879273380	9210	9210	9210	9210	0
113	20240102	174300	879273380	9210	9210	9210	9210	0
114	20240102	174200	879273380	9210	9210	9210	9210	0
115	20240102	174100	879273380	9210	9210	9210	9210	0
116	20240102	174000	879273380	9210	9210	9210	9210	0
117	20240102	173900	879273380	9210	9210	9210	9210	0
118	20240102	173800	879273380	9210	9210	9210	9210	0
119	20240102	173700	879273380	9210	9210	9210	9210	0
120	20240102	173600	879273380	9210	9210	9210	9210	0
121	20240102	173500	879273380	9210	9210	9210	9210	0
122	20240102	173400	879273380	9210	9210	9210	9210	1555
123	20240102	173300	879273380	9210	9210	9210	9210	0
124	20240102	173200	879273380	9210	9210	9210	9210	0
125	20240102	173100	879273380	9210	9210	9210	9210	0
126	20240102	173000	879273380	9210	9210	9210	9210	0
127	20240102	172900	879273380	9210	9210	9210	9210	0
128	20240102	172800	879273380	9210	9210	9210	9210	0
129	20240102	172700	879273380	9210	9210	9210	9210	0
130	20240102	172600	879273380	9210	9210	9210	9210	0
131	20240102	172500	879273380	9210	9210	9210	9210	0
132	20240102	172400	879273380	9210	9210	9210	9210	0
133	20240102	172300	879273380	9210	9210	9210	9210	0
134	20240102	172200	879273380	9210	9210	9210	9210	0
135	20240102	172100	879273380	9210	9210	9210	9210	0
136	20240102	172000	879273380	9210	9210	9210	9210	0
137	20240102	171900	879273380	9210	9210	9210	9210	0
138	20240102	171800	879273380	9210	9210	9210	9210	0
139	20240102	171700	879273380	9210	9210	9210	9210	0
140	20240102	171600	879273380	9210	9210	9210	9210	0
141	20240102	171500	879273380	9210	9210	9210	9210	0
142	20240102	171400	879273380	9210	9210	9210	9210	0
143	20240102	171300	879273380	9210	9210	9210	9210	0
144	20240102	171200	879273380	9210	9210	9210	9210	0
145	20240102	171100	879273380	9210	9210	9210	9210	0
146	20240102	171000	879273380	9210	9210	9210	9210	0
147	20240102	170900	879273380	9210	9210	9210	9210	0
148	20240102	170800	879273380	9210	9210	9210	9210	0
149	20240102	170700	879273380	9210	9210	9210	9210	0
150	20240102	170600	879273380	9210	9210	9210	9210	0
151	20240102	170500	879273380	9210	9210	9210	9210	0
152	20240102	170400	879273380	9210	9210	9210	9210	1555
153	20240102	170300	879273380	9210	9210	9210	9210	0
154	20240102	170200	879273380	9210	9210	9210	9210	0
155	20240102	170100	879273380	9210	9210	9210	9210	0
156	20240102	170000	879273380	9210	9210	9210	9210	0
157	20240102	165900	879273380	9210	9210	9210	9210	0
158	20240102	165800	879273380	9210	9210	9210	9210	0
159	20240102	165700	879273380	9210	9210	9210	9210	0
160	20240102	165600	879273380	9210	9210	9210	9210	0
161	20240102	165500	879273380	9210	9210	9210	9210	0
162	20240102	165400	879273380	9210	9210	9210	9210	0
163	20240102	165300	879273380	9210	9210	9210	9210	0
164	20240102	165200	879273380	9210	9210	9210	9210	0
165	20240102	165100	879273380	9210	9210	9210	9210	0
166	20240102	165000	879273380	9210	9210	9210	9210	0
167	20240102	164900	879273380	9210	9210	9210	9210	0
168	20240102	164800	879273380	9210	9210	9210	9210	0
169	20240102	164700	879273380	9210	9210	9210	9210	0
170	20240102	164600	879273380	9210	9210	9210	9210	0
171	20240102	164500	879273380	9210	9210	9210	9210	0
172	20240102	164400	879273380	9210	9210	9210	9210	0
173	20240102	164300	879273380	9210	9210	9210	9210	0
174	20240102	164200	879273380	9210	9210	9210	9210	0
175	20240102	164100	879273380	9210	9210	9210	9210	0
176	20240102	164000	879273380	9210	9210	9210	9210	0
177	20240102	163900	879273380	9210	9210	9210	9210	0
178	20240102	163800	879273380	9210	9210	9210	9210	0
179	20240102	163700	879273380	9210	9210	9210	9210	0
180	20240102	163600	879273380	9210	9210	9210	9210	0
181	20240102	163500	879273380	9210	9210	9210	9210	0
182	20240102	163400	879273380	9210	9210	9210	9210	1555
183	20240102	163300	879273380	9210	9210	9210	9210	0
184	20240102	163200	879273380	9210	9210	9210	9210	0
185	20240102	163100	879273380	9210	9210	9210	9210	0
186	20240102	163000	879273380	9210	9210	9210	9210	0
187	20240102	162900	879273380	9210	9210	9210	9210	0
188	20240102	162800	879273380	9210	9210	9210	9210	0
189	20240102	162700	879273380	9210	9210	9210	9210	0
190	20240102	162600	879273380	9210	9210	9210	9210	0
191	20240102	162500	879273380	9210	9210	9210	9210	0
192	20240102	162400	879273380	9210	9210	9210	9210	0
193	20240102	162300	879273380	9210	9210	9210	9210	0
194	20240102	162200	879273380	9210	9210	9210	9210	0
195	20240102	162100	879273380	9210	9210	9210	9210	0
196	20240102	162000	879273380	9210	9210	9210	9210	0
197	20240102	161900	879273380	9210	9210	9210	9210	0
198	20240102	161800	879273380	9210	9210	9210	9210	0
199	20240102	161700	879273380	9210	9210	9210	9210	0
200	20240102	161600	879273380	9210	9210	9210	9210	0
201	20240102	161500	879273380	9210	9210	9210	9210	0
202	20240102	161400	879273380	9210	9210	9210	9210	0
203	20240102	161300	879273380	9210	9210	9210	9210	0
204	20240102	161200	879273380	9210	9210	9210	9210	0
205	20240102	161100	879273380	9210	9210	9210	9210	0
206	20240102	161000	879273380	9210	9210	9210	9210	0
207	20240102	160900	879273380	9210	9210	9210	9210	0
208	20240102	160800	879273380	9210	9210	9210	9210	0
209	20240102	160700	879273380	9210	9210	9210	9210	0
210	20240102	160600	879273380	9210	9210	9210	9210	0
211	20240102	160500	879273380	9210	9210	9210	9210	0
212	20240102	160400	879273380	9210	9210	9210	9210	1555
213	20240102	160300	879273380	9210	9210	9210	9210	0
214	20240102	160200	879273380	9210	9210	9210	9210	0
215	20240102	160100	879273380	9210	9210	9210	9210	0
216	20240102	160000	879273380	9210	9210	9210	9210	0
217	20240102	155900	879273380	9210	9210	9210	9210	0
218	20240102	155800	879273380	9210	9210	9210	9210	0
219	20240102	155700	879273380	9210	9210	9210	9210	0
220	20240102	155600	879273380	9210	9210	9210	9210	0
221	20240102	155500	879273380	9210	9210	9210	9210	0
222	20240102	155400	879273380	9210	9210	9210	9210	0
223	20240102	155300	879273380	9210	9210	9210	9210	0
224	20240102	155200	879273380	9210	9210	9210	9210	0
225	20240102	155100	879273380	9210	9210	9210	9210	0
226	20240102	155000	879273380	9210	9210	9210	9210	0
227	20240102	154900	879273380	9210	9210	9210	9210	0
228	20240102	154800	879273380	9210	9210	9210	9210	0
229	20240102	154700	879273380	9210	9210	9210	9210	0
230	20240102	154600	879273380	9210	9210	9210	9210	0
231	20240102	154500	879273380	9210	9210	9210	9210	0
232	20240102	154400	879273380	9210	9210	9210	9210	0
233	20240102	154300	879273380	9210	9210	9210	9210	0
234	20240102	154200	879273380	9210	9210	9210	9210	0
235	20240102	154100	879273380	9210	9210	9210	9210	0
236	20240102	154000	879273380	9210	9210	9210	9210	0
237	20240102	153900	879273380	9210	9210	9210	9210	0
238	20240102	153800	879273380	9210	9210	9210	9210	0
239	20240102	153700	879273380	9210	9210	9210	9210	0
240	20240102	153600	879273380	9210	9210	9210	9210	0
241	20240102	153500	879273380	9210	9210	9210	9210	0
242	20240102	153400	879273380	9210	9210	9210	9210	1555
243	20240102	153300	879273380	9210	9210	9210	9210	0
244	20240102	153200	879273380	9210	9210	9210	9210	0
245	20240102	153100	879273380	9210	9210	9210	9210	0
246	20240102	153000	879273380	9210	9210	9210	9210	1555
247	20240102	152900	864951830	9210	9210	9210	9210	0
248	20240102	152800	864951830	9210	9210	9210	9210	0
249	20240102	152700	864951830	9210	9210	9210	9210	0
250	20240102	152600	864951830	9210	9210	9210	9210	0
251	20240102	152500	864951830	9210	9210	9210	9210	0
252	20240102	152400	864951830	9210	9210	9210	9210	0
253	20240102	152300	864951830	9210	9210	9210	9210	0
254	20240102	152200	864951830	9210	9210	9210	9210	0
255	20240102	152100	864951830	9210	9210	9210	9210	0
256	20240102	152000	864951830	9210	9210	9210	9210	0
257	20240102	151900	864951830	9210	9210	9210	9210	1
258	20240102	151800	864942620	9200	9200	9210	9200	389
259	20240102	151700	861363270	9200	9200	9200	9200	521
260	20240102	151600	856570070	9200	9200	9200	9200	12
261	20240102	151500	856459670	9190	9190	9190	9190	1
262	20240102	151400	856450480	9200	9200	9200	9200	11
263	20240102	151300	856349280	9200	9200	9200	9190	407
264	20240102	151200	852604890	9190	9200	9200	9190	352
265	20240102	151100	849369510	9200	9190	9200	9190	51
266	20240102	151000	848900510	9190	9190	9190	9190	75
267	20240102	150900	848211260	9200	9200	9200	9200	0
268	20240102	150800	848211260	9200	9190	9200	9190	86
269	20240102	150700	847420880	9190	9190	9190	9190	181
270	20240102	150600	845757490	9190	9190	9190	9190	72
271	20240102	150500	845095810	9190	9190	9190	9190	11
272	20240102	150400	844994720	9190	9190	9190	9190	18
273	20240102	150300	844829300	9190	9190	9190	9190	2
274	20240102	150200	844810920	9170	9170	9170	9170	55
275	20240102	150100	844306570	9200	9200	9200	9200	1
276	20240102	150000	844297370	9170	9170	9170	9170	0
277	20240102	145900	844297370	9170	9170	9170	9170	150
278	20240102	145800	842921870	9170	9170	9170	9170	0
279	20240102	145700	842921870	9170	9190	9190	9170	300
280	20240102	145600	840168850	9210	9200	9210	9200	686
281	20240102	145500	833857600	9190	9190	9190	9190	492
282	20240102	145400	829336120	9190	9180	9190	9180	551
283	20240102	145300	824272930	9180	9180	9180	9180	0
284	20240102	145200	824272930	9180	9180	9180	9180	112
285	20240102	145100	823244770	9180	9180	9180	9180	0
286	20240102	145000	823244770	9180	9180	9180	9180	120
287	20240102	144900	822143170	9170	9170	9170	9170	0
288	20240102	144800	822143170	9170	9170	9170	9170	0
289	20240102	144700	822143170	9170	9180	9180	9170	218
290	20240102	144600	820143450	9180	9180	9180	9180	218
291	20240102	144500	818142210	9190	9190	9190	9190	0
292	20240102	144400	818142210	9190	9190	9190	9190	0
293	20240102	144300	818142210	9190	9190	9190	9190	20
294	20240102	144200	817958410	9190	9190	9190	9190	5
295	20240102	144100	817912460	9180	9180	9180	9180	0
296	20240102	144000	817912460	9180	9180	9180	9180	101
297	20240102	143900	816985280	9180	9180	9180	9180	119
298	20240102	143800	815892860	9180	9180	9180	9180	200
299	20240102	143700	814056860	9170	9170	9170	9170	0
300	20240102	143600	814056860	9170	9170	9170	9170	109
301	20240102	143500	813057330	9200	9200	9200	9200	0
302	20240102	143400	813057330	9200	9200	9200	9200	0
303	20240102	143300	813057330	9200	9160	9200	9160	300
304	20240102	143200	810309290	9170	9170	9170	9170	0
305	20240102	143100	810309290	9170	9170	9170	9170	100
306	20240102	143000	809392290	9170	9170	9170	9170	10
307	20240102	142900	809300590	9170	9180	9180	9170	100
308	20240102	142800	808383390	9170	9170	9170	9170	333
309	20240102	142700	805329780	9200	9200	9200	9200	6
310	20240102	142600	805274580	9170	9170	9170	9170	1942
311	20240102	142500	787466440	9170	9180	9180	9170	491
312	20240102	142400	782963910	9200	9200	9200	9200	1
313	20240102	142300	782954710	9180	9180	9180	9170	601
314	20240102	142200	777438430	9170	9170	9170	9170	0
315	20240102	142100	777438430	9170	9180	9180	9170	20
316	20240102	142000	777255010	9200	9200	9200	9200	2
317	20240102	141900	777236610	9180	9180	9180	9180	0
318	20240102	141800	777236610	9180	9180	9180	9180	0
319	20240102	141700	777236610	9180	9180	9180	9180	0
320	20240102	141600	777236610	9180	9180	9180	9180	1581
321	20240102	141500	762723030	9190	9190	9190	9190	0
322	20240102	141400	762723030	9190	9190	9190	9190	0
323	20240102	141300	762723030	9190	9180	9190	9180	10
324	20240102	141200	762631200	9190	9190	9190	9190	0
325	20240102	141100	762631200	9190	9190	9190	9190	0
326	20240102	141000	762631200	9190	9190	9190	9190	180
327	20240102	140900	760977000	9190	9190	9190	9190	10
328	20240102	140800	760885100	9200	9200	9200	9200	0
329	20240102	140700	760885100	9200	9200	9200	9200	0
330	20240102	140600	760885100	9200	9200	9200	9200	0
331	20240102	140500	760885100	9200	9200	9200	9200	0
332	20240102	140400	760885100	9200	9200	9200	9200	0
333	20240102	140300	760885100	9200	9200	9200	9200	0
334	20240102	140200	760885100	9200	9190	9200	9180	245
335	20240102	140100	758632690	9180	9200	9200	9180	627
336	20240102	140000	752874160	9210	9210	9210	9210	10
337	20240102	135900	752782060	9200	9200	9200	9200	90
338	20240102	135800	751954060	9210	9210	9210	9210	0
339	20240102	135700	751954060	9210	9210	9210	9210	155
340	20240102	135600	750526510	9210	9210	9210	9210	4
341	20240102	135500	750489670	9210	9210	9210	9210	12
342	20240102	135400	750379150	9210	9210	9210	9210	0
343	20240102	135300	750379150	9210	9210	9210	9210	0
344	20240102	135200	750379150	9210	9210	9210	9210	6
345	20240102	135100	750323890	9210	9210	9210	9210	20
346	20240102	135000	750139690	9210	9210	9210	9210	0
347	20240102	134900	750139690	9210	9210	9210	9210	0
348	20240102	134800	750139690	9210	9210	9210	9210	0
349	20240102	134700	750139690	9210	9210	9210	9210	0
350	20240102	134600	750139690	9210	9210	9210	9210	442
351	20240102	134500	746068870	9210	9210	9210	9210	150
352	20240102	134400	744687370	9210	9200	9210	9200	208
353	20240102	134300	742773760	9170	9190	9200	9170	685
354	20240102	134200	736483310	9190	9200	9200	9190	511
355	20240102	134100	731787160	9210	9210	9210	9210	0
356	20240102	134000	731787160	9210	9210	9210	9210	0
357	20240102	133900	731787160	9210	9200	9210	9190	97
358	20240102	133800	730894290	9210	9210	9210	9210	12
359	20240102	133700	730783770	9210	9210	9210	9210	0
360	20240102	133600	730783770	9210	9200	9210	9190	638
361	20240102	133500	724917940	9200	9200	9200	9200	734
362	20240102	133400	718165140	9210	9210	9210	9210	763
363	20240102	133300	711137910	9210	9210	9210	9210	0
364	20240102	133200	711137910	9210	9220	9220	9210	531
365	20240102	133100	706243190	9220	9220	9220	9220	199
366	20240102	133000	704408410	9220	9220	9220	9220	490
367	20240102	132900	699890610	9220	9220	9220	9220	0
368	20240102	132800	699890610	9220	9220	9220	9220	0
369	20240102	132700	699890610	9220	9220	9220	9220	1
370	20240102	132600	699881390	9230	9230	9230	9230	0
371	20240102	132500	699881390	9230	9230	9230	9230	0
372	20240102	132400	699881390	9230	9230	9230	9230	12
373	20240102	132300	699770630	9230	9230	9230	9230	21
374	20240102	132200	699576800	9230	9230	9230	9230	0
375	20240102	132100	699576800	9230	9230	9230	9230	0
376	20240102	132000	699576800	9230	9230	9230	9230	0
377	20240102	131900	699576800	9230	9230	9230	9230	0
378	20240102	131800	699576800	9230	9230	9230	9230	0
379	20240102	131700	699576800	9230	9230	9230	9230	14
380	20240102	131600	699447580	9230	9230	9230	9230	19
381	20240102	131500	699272210	9230	9230	9230	9230	26
382	20240102	131400	699032230	9230	9230	9230	9230	413
383	20240102	131300	695220240	9230	9230	9230	9230	1000
384	20240102	131200	685990240	9230	9230	9230	9230	144
385	20240102	131100	684661120	9230	9230	9230	9230	303
386	20240102	131000	681864430	9230	9230	9230	9230	6
387	20240102	130900	681809050	9220	9240	9240	9220	314
388	20240102	130800	678908490	9250	9250	9250	9250	1
389	20240102	130700	678899240	9240	9250	9250	9240	181
390	20240102	130600	677226500	9250	9250	9250	9250	138
391	20240102	130500	675950000	9250	9250	9250	9250	0
392	20240102	130400	675950000	9250	9250	9250	9250	0
393	20240102	130300	675950000	9250	9250	9250	9250	30
394	20240102	130200	675672500	9250	9260	9260	9250	619
395	20240102	130100	669941650	9260	9270	9270	9260	212
396	20240102	130000	667978520	9260	9260	9260	9260	265
397	20240102	125900	665524620	9260	9260	9260	9250	815
398	20240102	125800	657978240	9250	9250	9260	9250	2286
399	20240102	125700	636827080	9250	9240	9250	9240	33
400	20240102	125600	636521860	9250	9240	9250	9240	1220
401	20240102	125500	625249040	9240	9240	9240	9240	55
402	20240102	125400	624740840	9240	9230	9240	9230	297
403	20240102	125300	621999180	9230	9240	9240	9230	53
404	20240102	125200	621509790	9230	9230	9240	9220	347
405	20240102	125100	618308040	9240	9240	9240	9240	409
406	20240102	125000	614528880	9200	9220	9240	9200	3790
407	20240102	124900	579562940	9200	9200	9200	9200	1636
408	20240102	124800	564511740	9220	9210	9220	9210	458
409	20240102	124700	560293540	9210	9210	9210	9210	544
410	20240102	124600	555283300	9210	9210	9210	9210	300
411	20240102	124500	552520300	9200	9200	9200	9200	100
412	20240102	124400	551600300	9200	9200	9200	9200	3
413	20240102	124300	551572700	9220	9220	9220	9220	0
414	20240102	124200	551572700	9220	9220	9220	9220	10
415	20240102	124100	551480500	9200	9200	9200	9200	1000
416	20240102	124000	542280500	9200	9200	9200	9200	55
417	20240102	123900	541774500	9220	9220	9220	9220	0
418	20240102	123800	541774500	9220	9220	9220	9220	0
419	20240102	123700	541774500	9220	9210	9220	9210	11
420	20240102	123600	541673090	9200	9200	9200	9200	2
421	20240102	123500	541654690	9210	9200	9210	9200	224
422	20240102	123400	539591700	9200	9200	9200	9200	4
423	20240102	123300	539554900	9200	9210	9210	9200	448
424	20240102	123200	535428830	9220	9220	9220	9220	1
425	20240102	123100	535419610	9210	9210	9210	9210	8
426	20240102	123000	535345930	9210	9210	9210	9210	6
427	20240102	122900	535290670	9210	9210	9210	9210	10
428	20240102	122800	535198570	9210	9210	9210	9210	0
429	20240102	122700	535198570	9210	9210	9210	9210	36
430	20240102	122600	534867010	9220	9210	9220	9210	535
431	20240102	122500	529935740	9210	9200	9210	9200	1000
432	20240102	122400	520725840	9210	9210	9210	9210	0
433	20240102	122300	520725840	9210	9210	9210	9210	0
434	20240102	122200	520725840	9210	9210	9210	9210	0
435	20240102	122100	520725840	9210	9200	9210	9180	2006
436	20240102	122000	502302640	9210	9210	9210	9210	0
437	20240102	121900	502302640	9210	9210	9210	9210	0
438	20240102	121800	502302640	9210	9210	9210	9210	10
439	20240102	121700	502210540	9210	9210	9210	9210	0
440	20240102	121600	502210540	9210	9210	9210	9210	0
441	20240102	121500	502210540	9210	9210	9210	9210	0
442	20240102	121400	502210540	9210	9210	9210	9210	1
443	20240102	121300	502201330	9210	9210	9210	9210	195
444	20240102	121200	500405380	9200	9200	9200	9200	1
445	20240102	121100	500396180	9220	9210	9220	9210	1000
446	20240102	121000	491181510	9200	9200	9200	9200	0
447	20240102	120900	491181510	9200	9200	9200	9200	6
448	20240102	120800	491126310	9200	9200	9200	9200	281
449	20240102	120700	488541110	9210	9210	9210	9210	50
450	20240102	120600	488080610	9210	9210	9210	9210	38
451	20240102	120500	487730630	9210	9210	9210	9210	0
452	20240102	120400	487730630	9210	9210	9210	9210	261
453	20240102	120300	485326820	9210	9210	9210	9210	171
454	20240102	120200	483751910	9210	9210	9210	9210	110
455	20240102	120100	482738810	9210	9210	9210	9210	0
456	20240102	120000	482738810	9210	9210	9210	9210	678
457	20240102	115900	476494430	9200	9210	9210	9200	1214
458	20240102	115800	465318490	9200	9200	9200	9200	8
459	20240102	115700	465244890	9210	9180	9210	9180	187
460	20240102	115600	463523770	9180	9200	9210	9180	527
461	20240102	115500	458671730	9200	9200	9200	9200	1
462	20240102	115400	458662530	9200	9200	9200	9200	101
463	20240102	115300	457733330	9200	9200	9200	9200	0
464	20240102	115200	457733330	9200	9200	9200	9200	0
465	20240102	115100	457733330	9200	9200	9200	9200	0
466	20240102	115000	457733330	9200	9210	9210	9200	131
467	20240102	114900	456526840	9210	9210	9210	9210	0
468	20240102	114800	456526840	9210	9210	9210	9210	118
469	20240102	114700	455440060	9200	9200	9200	9200	0
470	20240102	114600	455440060	9200	9190	9210	9190	959
471	20240102	114500	446623340	9210	9200	9210	9200	14
472	20240102	114400	446494440	9210	9210	9210	9210	5
473	20240102	114300	446448390	9200	9210	9210	9200	780
474	20240102	114200	439267390	9210	9200	9210	9200	750
475	20240102	114100	432364890	9190	9210	9210	9190	1040
476	20240102	114000	422797400	9210	9210	9210	9210	0
477	20240102	113900	422797400	9210	9210	9210	9210	217
478	20240102	113800	420798830	9210	9210	9210	9210	0
479	20240102	113700	420798830	9210	9210	9210	9210	0
480	20240102	113600	420798830	9210	9210	9210	9210	200
481	20240102	113500	418956830	9200	9200	9200	9200	1
482	20240102	113400	418947630	9200	9220	9220	9200	220
483	20240102	113300	416923030	9220	9220	9220	9220	35
484	20240102	113200	416600330	9220	9200	9220	9200	101
485	20240102	113100	415669130	9220	9220	9220	9220	100
486	20240102	113000	414747130	9190	9190	9190	9190	0
487	20240102	112900	414747130	9190	9190	9190	9190	5
488	20240102	112800	414701180	9190	9190	9190	9190	22
489	20240102	112700	414499000	9220	9200	9220	9200	1358
490	20240102	112600	401983820	9200	9200	9200	9200	200
491	20240102	112500	400143820	9200	9200	9200	9200	5
492	20240102	112400	400097820	9190	9190	9190	9190	0
493	20240102	112300	400097820	9190	9190	9190	9190	100
494	20240102	112200	399178820	9210	9180	9210	9180	389
495	20240102	112100	395596700	9200	9200	9200	9200	240
496	20240102	112000	393388700	9180	9190	9190	9180	185
497	20240102	111900	391688660	9190	9210	9210	9190	610
498	20240102	111800	386070760	9210	9210	9210	9210	480
499	20240102	111700	381649960	9210	9200	9210	9200	394
500	20240102	111600	378024740	9190	9180	9190	9180	1607
501	20240102	111500	363269480	9160	9160	9160	9160	2
502	20240102	111400	363251160	9150	9150	9150	9150	192
503	20240102	111300	361494360	9150	9150	9150	9150	2
504	20240102	111200	361476060	9150	9150	9150	9150	2
505	20240102	111100	361457760	9180	9180	9180	9180	15
506	20240102	111000	361320060	9180	9180	9180	9180	5
507	20240102	110900	361274160	9180	9180	9180	9180	0
508	20240102	110800	361274160	9180	9180	9180	9180	11
509	20240102	110700	361173180	9160	9170	9170	9160	1201
510	20240102	110600	350169130	9170	9170	9170	9170	0
511	20240102	110500	350169130	9170	9170	9170	9170	0
512	20240102	110400	350169130	9170	9170	9170	9170	100
513	20240102	110300	349252130	9180	9180	9180	9180	21
514	20240102	110200	349059350	9160	9160	9160	9160	1200
515	20240102	110100	338067350	9150	9150	9150	9150	0
516	20240102	110000	338067350	9150	9150	9150	9150	0
517	20240102	105900	338067350	9150	9150	9150	9150	69
518	20240102	105800	337436000	9150	9150	9150	9150	209
519	20240102	105700	335523650	9150	9150	9150	9150	54
520	20240102	105600	335029550	9150	9150	9150	9150	0
521	20240102	105500	335029550	9150	9170	9180	9150	333
522	20240102	105400	331980700	9160	9160	9160	9150	2581
523	20240102	105300	308359310	9160	9180	9180	9160	399
524	20240102	105200	304699950	9180	9200	9200	9180	526
525	20240102	105100	299864850	9200	9220	9220	9200	20
526	20240102	105000	299680550	9220	9220	9220	9220	252
527	20240102	104900	297357110	9220	9210	9220	9200	1759
528	20240102	104800	281157430	9200	9200	9200	9200	269
529	20240102	104700	278682630	9200	9200	9200	9200	694
530	20240102	104600	272297830	9210	9210	9210	9210	20
531	20240102	104500	272113630	9210	9200	9210	9200	109
532	20240102	104400	271109840	9210	9210	9210	9210	1221
533	20240102	104300	259864430	9200	9180	9200	9170	3045
534	20240102	104200	231864450	9180	9180	9180	9180	0
535	20240102	104100	231864450	9180	9180	9180	9180	12
536	20240102	104000	231754290	9160	9170	9180	9160	210
537	20240102	103900	229828480	9170	9170	9170	9170	291
538	20240102	103800	227160010	9170	9170	9170	9170	361
539	20240102	103700	223849640	9170	9170	9170	9170	48
540	20240102	103600	223409480	9180	9190	9190	9180	340
541	20240102	103500	220287790	9180	9170	9190	9170	1284
542	20240102	103400	208491990	9160	9160	9160	9160	0
543	20240102	103300	208491990	9160	9150	9160	9150	755
544	20240102	103200	201581430	9160	9170	9170	9160	202
545	20240102	103100	199730790	9160	9160	9160	9160	5
546	20240102	103000	199684990	9160	9160	9160	9160	100
547	20240102	102900	198768990	9160	9170	9170	9160	785
548	20240102	102800	191573040	9180	9180	9180	9180	418
549	20240102	102700	187735800	9190	9190	9190	9190	65
550	20240102	102600	187138450	9180	9190	9200	9180	139
551	20240102	102500	185861220	9200	9200	9200	9200	157
552	20240102	102400	184416820	9200	9170	9200	9170	2478
553	20240102	102300	161648500	9180	9160	9180	9160	2218
554	20240102	102200	141294430	9170	9160	9170	9160	300
555	20240102	102100	138545110	9160	9170	9170	9160	243
556	20240102	102000	136318120	9170	9170	9170	9170	621
557	20240102	101900	130623550	9170	9170	9170	9170	141
558	20240102	101800	129330580	9180	9140	9180	9140	2601
559	20240102	101700	105508070	9130	9130	9130	9130	581
560	20240102	101600	100203540	9140	9140	9140	9140	16
561	20240102	101500	100057300	9140	9140	9140	9140	674
562	20240102	101400	93896940	9140	9150	9150	9140	1036
563	20240102	101300	84419540	9150	9140	9150	9140	284
564	20240102	101200	81822780	9150	9140	9150	9140	428
565	20240102	101100	77910510	9140	9140	9140	9140	327
566	20240102	101000	74921730	9150	9130	9160	9130	1528
567	20240102	100900	60948040	9130	9120	9130	9120	1121
568	20240102	100800	50723520	9120	9120	9120	9120	274
569	20240102	100700	48224640	9120	9130	9130	9120	371
570	20240102	100600	44840170	9130	9110	9130	9110	3169
571	20240102	100500	15937760	9110	9110	9110	9100	696
572	20240102	100400	9597700	9110	9090	9110	9090	25
573	20240102	100300	9370250	9110	9100	9110	9080	698
574	20240102	100200	3020420	9100	9100	9100	9100	0
575	20240102	100100	3020420	9100	9110	9110	9100	50
576	20240102	100000	2565390	9110	9130	9130	9110	281