KissMeData/060370/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194000	1020121810	9850	9850	9850	9850	946
3	20240117	193900	1020121810	9850	9850	9850	9850	0
4	20240117	193800	1020121810	9850	9850	9850	9850	0
5	20240117	193700	1020121810	9850	9850	9850	9850	0
6	20240117	193600	1020121810	9850	9850	9850	9850	0
7	20240117	193500	1020121810	9850	9850	9850	9850	0
8	20240117	193400	1020121810	9850	9850	9850	9850	0
9	20240117	193300	1020121810	9850	9850	9850	9850	0
10	20240117	193200	1020121810	9850	9850	9850	9850	0
11	20240117	193100	1020121810	9850	9850	9850	9850	0
12	20240117	193000	1020121810	9850	9850	9850	9850	0
13	20240117	192900	1020121810	9850	9850	9850	9850	0
14	20240117	192800	1020121810	9850	9850	9850	9850	0
15	20240117	192700	1020121810	9850	9850	9850	9850	0
16	20240117	192600	1020121810	9850	9850	9850	9850	0
17	20240117	192500	1020121810	9850	9850	9850	9850	0
18	20240117	192400	1020121810	9850	9850	9850	9850	0
19	20240117	192300	1020121810	9850	9850	9850	9850	0
20	20240117	192200	1020121810	9850	9850	9850	9850	0
21	20240117	192100	1020121810	9850	9850	9850	9850	0
22	20240117	192000	1020121810	9850	9850	9850	9850	0
23	20240117	191900	1020121810	9850	9850	9850	9850	0
24	20240117	191800	1020121810	9850	9850	9850	9850	0
25	20240117	191700	1020121810	9850	9850	9850	9850	0
26	20240117	191600	1020121810	9850	9850	9850	9850	0
27	20240117	191500	1020121810	9850	9850	9850	9850	0
28	20240117	191400	1020121810	9850	9850	9850	9850	0
29	20240117	191300	1020121810	9850	9850	9850	9850	0
30	20240117	191200	1020121810	9850	9850	9850	9850	0
31	20240117	191100	1020121810	9850	9850	9850	9850	0
32	20240117	191000	1020121810	9850	9850	9850	9850	946
33	20240117	190900	1020121810	9850	9850	9850	9850	0
34	20240117	190800	1020121810	9850	9850	9850	9850	0
35	20240117	190700	1020121810	9850	9850	9850	9850	0
36	20240117	190600	1020121810	9850	9850	9850	9850	0
37	20240117	190500	1020121810	9850	9850	9850	9850	0
38	20240117	190400	1020121810	9850	9850	9850	9850	0
39	20240117	190300	1020121810	9850	9850	9850	9850	0
40	20240117	190200	1020121810	9850	9850	9850	9850	0
41	20240117	190100	1020121810	9850	9850	9850	9850	0
42	20240117	190000	1020121810	9850	9850	9850	9850	0
43	20240117	185900	1020121810	9850	9850	9850	9850	0
44	20240117	185800	1020121810	9850	9850	9850	9850	0
45	20240117	185700	1020121810	9850	9850	9850	9850	0
46	20240117	185600	1020121810	9850	9850	9850	9850	0
47	20240117	185500	1020121810	9850	9850	9850	9850	0
48	20240117	185400	1020121810	9850	9850	9850	9850	0
49	20240117	185300	1020121810	9850	9850	9850	9850	0
50	20240117	185200	1020121810	9850	9850	9850	9850	0
51	20240117	185100	1020121810	9850	9850	9850	9850	0
52	20240117	185000	1020121810	9850	9850	9850	9850	0
53	20240117	184900	1020121810	9850	9850	9850	9850	0
54	20240117	184800	1020121810	9850	9850	9850	9850	0
55	20240117	184700	1020121810	9850	9850	9850	9850	0
56	20240117	184600	1020121810	9850	9850	9850	9850	0
57	20240117	184500	1020121810	9850	9850	9850	9850	0
58	20240117	184400	1020121810	9850	9850	9850	9850	0
59	20240117	184300	1020121810	9850	9850	9850	9850	0
60	20240117	184200	1020121810	9850	9850	9850	9850	0
61	20240117	184100	1020121810	9850	9850	9850	9850	0
62	20240117	184000	1020121810	9850	9850	9850	9850	946
63	20240117	183900	1020121810	9850	9850	9850	9850	0
64	20240117	183800	1020121810	9850	9850	9850	9850	0
65	20240117	183700	1020121810	9850	9850	9850	9850	0
66	20240117	183600	1020121810	9850	9850	9850	9850	0
67	20240117	183500	1020121810	9850	9850	9850	9850	0
68	20240117	183400	1020121810	9850	9850	9850	9850	0
69	20240117	183300	1020121810	9850	9850	9850	9850	0
70	20240117	183200	1020121810	9850	9850	9850	9850	0
71	20240117	183100	1020121810	9850	9850	9850	9850	0
72	20240117	183000	1020121810	9850	9850	9850	9850	0
73	20240117	182900	1020121810	9850	9850	9850	9850	0
74	20240117	182800	1020121810	9850	9850	9850	9850	0
75	20240117	182700	1020121810	9850	9850	9850	9850	0
76	20240117	182600	1020121810	9850	9850	9850	9850	0
77	20240117	182500	1020121810	9850	9850	9850	9850	0
78	20240117	182400	1020121810	9850	9850	9850	9850	0
79	20240117	182300	1020121810	9850	9850	9850	9850	0
80	20240117	182200	1020121810	9850	9850	9850	9850	0
81	20240117	182100	1020121810	9850	9850	9850	9850	0
82	20240117	182000	1020121810	9850	9850	9850	9850	0
83	20240117	181900	1020121810	9850	9850	9850	9850	0
84	20240117	181800	1020121810	9850	9850	9850	9850	0
85	20240117	181700	1020121810	9850	9850	9850	9850	0
86	20240117	181600	1020121810	9850	9850	9850	9850	0
87	20240117	181500	1020121810	9850	9850	9850	9850	0
88	20240117	181400	1020121810	9850	9850	9850	9850	0
89	20240117	181300	1020121810	9850	9850	9850	9850	0
90	20240117	181200	1020121810	9850	9850	9850	9850	0
91	20240117	181100	1020121810	9850	9850	9850	9850	0
92	20240117	181000	1020121810	9850	9850	9850	9850	946
93	20240117	180900	1020121810	9850	9850	9850	9850	0
94	20240117	180800	1020121810	9850	9850	9850	9850	0
95	20240117	180700	1020121810	9850	9850	9850	9850	0
96	20240117	180600	1020121810	9850	9850	9850	9850	0
97	20240117	180500	1020121810	9850	9850	9850	9850	0
98	20240117	180400	1020121810	9850	9850	9850	9850	0
99	20240117	180300	1020121810	9850	9850	9850	9850	0
100	20240117	180200	1020121810	9850	9850	9850	9850	0
101	20240117	180100	1020121810	9850	9850	9850	9850	0
102	20240117	180000	1020121810	9850	9850	9850	9850	0
103	20240117	175900	1020121810	9850	9850	9850	9850	0
104	20240117	175800	1020121810	9850	9850	9850	9850	0
105	20240117	175700	1020121810	9850	9850	9850	9850	0
106	20240117	175600	1020121810	9850	9850	9850	9850	0
107	20240117	175500	1020121810	9850	9850	9850	9850	0
108	20240117	175400	1020121810	9850	9850	9850	9850	0
109	20240117	175300	1020121810	9850	9850	9850	9850	0
110	20240117	175200	1020121810	9850	9850	9850	9850	0
111	20240117	175100	1020121810	9850	9850	9850	9850	0
112	20240117	175000	1020121810	9850	9850	9850	9850	0
113	20240117	174900	1020121810	9850	9850	9850	9850	0
114	20240117	174800	1020121810	9850	9850	9850	9850	0
115	20240117	174700	1020121810	9850	9850	9850	9850	0
116	20240117	174600	1020121810	9850	9850	9850	9850	0
117	20240117	174500	1020121810	9850	9850	9850	9850	0
118	20240117	174400	1020121810	9850	9850	9850	9850	0
119	20240117	174300	1020121810	9850	9850	9850	9850	0
120	20240117	174200	1020121810	9850	9850	9850	9850	0
121	20240117	174100	1020121810	9850	9850	9850	9850	0
122	20240117	174000	1020121810	9850	9850	9850	9850	946
123	20240117	173900	1020121810	9850	9850	9850	9850	0
124	20240117	173800	1020121810	9850	9850	9850	9850	0
125	20240117	173700	1020121810	9850	9850	9850	9850	0
126	20240117	173600	1020121810	9850	9850	9850	9850	0
127	20240117	173500	1020121810	9850	9850	9850	9850	0
128	20240117	173400	1020121810	9850	9850	9850	9850	0
129	20240117	173300	1020121810	9850	9850	9850	9850	0
130	20240117	173200	1020121810	9850	9850	9850	9850	0
131	20240117	173100	1020121810	9850	9850	9850	9850	0
132	20240117	173000	1020121810	9850	9850	9850	9850	0
133	20240117	172900	1020121810	9850	9850	9850	9850	0
134	20240117	172800	1020121810	9850	9850	9850	9850	0
135	20240117	172700	1020121810	9850	9850	9850	9850	0
136	20240117	172600	1020121810	9850	9850	9850	9850	0
137	20240117	172500	1020121810	9850	9850	9850	9850	0
138	20240117	172400	1020121810	9850	9850	9850	9850	0
139	20240117	172300	1020121810	9850	9850	9850	9850	0
140	20240117	172200	1020121810	9850	9850	9850	9850	0
141	20240117	172100	1020121810	9850	9850	9850	9850	0
142	20240117	172000	1020121810	9850	9850	9850	9850	0
143	20240117	171900	1020121810	9850	9850	9850	9850	0
144	20240117	171800	1020121810	9850	9850	9850	9850	0
145	20240117	171700	1020121810	9850	9850	9850	9850	0
146	20240117	171600	1020121810	9850	9850	9850	9850	0
147	20240117	171500	1020121810	9850	9850	9850	9850	0
148	20240117	171400	1020121810	9850	9850	9850	9850	0
149	20240117	171300	1020121810	9850	9850	9850	9850	0
150	20240117	171200	1020121810	9850	9850	9850	9850	0
151	20240117	171100	1020121810	9850	9850	9850	9850	0
152	20240117	171000	1020121810	9850	9850	9850	9850	946
153	20240117	170900	1020121810	9850	9850	9850	9850	0
154	20240117	170800	1020121810	9850	9850	9850	9850	0
155	20240117	170700	1020121810	9850	9850	9850	9850	0
156	20240117	170600	1020121810	9850	9850	9850	9850	0
157	20240117	170500	1020121810	9850	9850	9850	9850	0
158	20240117	170400	1020121810	9850	9850	9850	9850	0
159	20240117	170300	1020121810	9850	9850	9850	9850	0
160	20240117	170200	1020121810	9850	9850	9850	9850	0
161	20240117	170100	1020121810	9850	9850	9850	9850	0
162	20240117	170000	1020121810	9850	9850	9850	9850	0
163	20240117	165900	1020121810	9850	9850	9850	9850	0
164	20240117	165800	1020121810	9850	9850	9850	9850	0
165	20240117	165700	1020121810	9850	9850	9850	9850	0
166	20240117	165600	1020121810	9850	9850	9850	9850	0
167	20240117	165500	1020121810	9850	9850	9850	9850	0
168	20240117	165400	1020121810	9850	9850	9850	9850	0
169	20240117	165300	1020121810	9850	9850	9850	9850	0
170	20240117	165200	1020121810	9850	9850	9850	9850	0
171	20240117	165100	1020121810	9850	9850	9850	9850	0
172	20240117	165000	1020121810	9850	9850	9850	9850	0
173	20240117	164900	1020121810	9850	9850	9850	9850	0
174	20240117	164800	1020121810	9850	9850	9850	9850	0
175	20240117	164700	1020121810	9850	9850	9850	9850	0
176	20240117	164600	1020121810	9850	9850	9850	9850	0
177	20240117	164500	1020121810	9850	9850	9850	9850	0
178	20240117	164400	1020121810	9850	9850	9850	9850	0
179	20240117	164300	1020121810	9850	9850	9850	9850	0
180	20240117	164200	1020121810	9850	9850	9850	9850	0
181	20240117	164100	1020121810	9850	9850	9850	9850	0
182	20240117	164000	1020121810	9850	9850	9850	9850	946
183	20240117	163900	1020121810	9850	9850	9850	9850	0
184	20240117	163800	1020121810	9850	9850	9850	9850	0
185	20240117	163700	1020121810	9850	9850	9850	9850	0
186	20240117	163600	1020121810	9850	9850	9850	9850	0
187	20240117	163500	1020121810	9850	9850	9850	9850	0
188	20240117	163400	1020121810	9850	9850	9850	9850	0
189	20240117	163300	1020121810	9850	9850	9850	9850	0
190	20240117	163200	1020121810	9850	9850	9850	9850	0
191	20240117	163100	1020121810	9850	9850	9850	9850	0
192	20240117	163000	1020121810	9850	9850	9850	9850	0
193	20240117	162900	1020121810	9850	9850	9850	9850	0
194	20240117	162800	1020121810	9850	9850	9850	9850	0
195	20240117	162700	1020121810	9850	9850	9850	9850	0
196	20240117	162600	1020121810	9850	9850	9850	9850	0
197	20240117	162500	1020121810	9850	9850	9850	9850	0
198	20240117	162400	1020121810	9850	9850	9850	9850	0
199	20240117	162300	1020121810	9850	9850	9850	9850	0
200	20240117	162200	1020121810	9850	9850	9850	9850	0
201	20240117	162100	1020121810	9850	9850	9850	9850	0
202	20240117	162000	1020121810	9850	9850	9850	9850	0
203	20240117	161900	1020121810	9850	9850	9850	9850	0
204	20240117	161800	1020121810	9850	9850	9850	9850	0
205	20240117	161700	1020121810	9850	9850	9850	9850	0
206	20240117	161600	1020121810	9850	9850	9850	9850	0
207	20240117	161500	1020121810	9850	9850	9850	9850	0
208	20240117	161400	1020121810	9850	9850	9850	9850	0
209	20240117	161300	1020121810	9850	9850	9850	9850	0
210	20240117	161200	1020121810	9850	9850	9850	9850	0
211	20240117	161100	1020121810	9850	9850	9850	9850	0
212	20240117	161000	1020121810	9850	9850	9850	9850	946
213	20240117	160900	1020121810	9850	9850	9850	9850	0
214	20240117	160800	1020121810	9850	9850	9850	9850	0
215	20240117	160700	1020121810	9850	9850	9850	9850	0
216	20240117	160600	1020121810	9850	9850	9850	9850	0
217	20240117	160500	1020121810	9850	9850	9850	9850	0
218	20240117	160400	1020121810	9850	9850	9850	9850	0
219	20240117	160300	1020121810	9850	9850	9850	9850	0
220	20240117	160200	1020121810	9850	9850	9850	9850	0
221	20240117	160100	1020121810	9850	9850	9850	9850	0
222	20240117	160000	1020121810	9850	9850	9850	9850	0
223	20240117	155900	1020121810	9850	9850	9850	9850	0
224	20240117	155800	1020121810	9850	9850	9850	9850	0
225	20240117	155700	1020121810	9850	9850	9850	9850	0
226	20240117	155600	1020121810	9850	9850	9850	9850	0
227	20240117	155500	1020121810	9850	9850	9850	9850	0
228	20240117	155400	1020121810	9850	9850	9850	9850	0
229	20240117	155300	1020121810	9850	9850	9850	9850	0
230	20240117	155200	1020121810	9850	9850	9850	9850	0
231	20240117	155100	1020121810	9850	9850	9850	9850	0
232	20240117	155000	1020121810	9850	9850	9850	9850	0
233	20240117	154900	1020121810	9850	9850	9850	9850	0
234	20240117	154800	1020121810	9850	9850	9850	9850	0
235	20240117	154700	1020121810	9850	9850	9850	9850	0
236	20240117	154600	1020121810	9850	9850	9850	9850	0
237	20240117	154500	1020121810	9850	9850	9850	9850	0
238	20240117	154400	1020121810	9850	9850	9850	9850	0
239	20240117	154300	1020121810	9850	9850	9850	9850	0
240	20240117	154200	1020121810	9850	9850	9850	9850	0
241	20240117	154100	1020121810	9850	9850	9850	9850	0
242	20240117	154000	1020121810	9850	9850	9850	9850	946
243	20240117	153900	1020121810	9850	9850	9850	9850	0
244	20240117	153800	1020121810	9850	9850	9850	9850	0
245	20240117	153700	1020121810	9850	9850	9850	9850	0
246	20240117	153600	1020121810	9850	9850	9850	9850	0
247	20240117	153500	1020121810	9850	9850	9850	9850	0
248	20240117	153400	1020121810	9850	9850	9850	9850	0
249	20240117	153300	1020121810	9850	9850	9850	9850	0
250	20240117	153200	1020121810	9850	9850	9850	9850	0
251	20240117	153100	1020121810	9850	9850	9850	9850	0
252	20240117	153000	1020121810	9850	9850	9850	9850	946
253	20240117	152900	1010803710	9850	9850	9850	9850	0
254	20240117	152800	1010803710	9850	9850	9850	9850	0
255	20240117	152700	1010803710	9850	9850	9850	9850	0
256	20240117	152600	1010803710	9850	9850	9850	9850	0
257	20240117	152500	1010803710	9850	9850	9850	9850	0
258	20240117	152400	1010803710	9850	9850	9850	9850	0
259	20240117	152300	1010803710	9850	9850	9850	9850	0
260	20240117	152200	1010803710	9850	9850	9850	9850	0
261	20240117	152100	1010803710	9850	9850	9850	9850	0
262	20240117	152000	1010803710	9850	9850	9850	9850	0
263	20240117	151900	1010803710	9850	9850	9850	9850	140
264	20240117	151800	1009424710	9850	9860	9860	9850	234
265	20240117	151700	1007117770	9850	9820	9850	9820	1918
266	20240117	151600	988248330	9830	9830	9830	9830	0
267	20240117	151500	988248330	9830	9830	9840	9820	285
268	20240117	151400	985446060	9830	9830	9830	9830	0
269	20240117	151300	985446060	9830	9840	9840	9830	11
270	20240117	151200	985337830	9840	9840	9840	9840	10
271	20240117	151100	985239430	9840	9840	9840	9840	0
272	20240117	151000	985239430	9840	9750	9840	9750	7890
273	20240117	150900	908021650	9760	9760	9760	9760	5
274	20240117	150800	907972850	9760	9760	9760	9760	1105
275	20240117	150700	897188050	9760	9760	9760	9760	0
276	20240117	150600	897188050	9760	9760	9760	9760	501
277	20240117	150500	892298290	9760	9760	9760	9760	20
278	20240117	150400	892103090	9760	9760	9760	9760	409
279	20240117	150300	888111250	9760	9760	9760	9760	0
280	20240117	150200	888111250	9760	9760	9760	9760	0
281	20240117	150100	888111250	9760	9760	9760	9760	0
282	20240117	150000	888111250	9760	9720	9760	9720	985
283	20240117	145900	878522600	9730	9730	9730	9730	776
284	20240117	145800	870972120	9730	9730	9730	9730	264
285	20240117	145700	868403400	9730	9730	9730	9730	9
286	20240117	145600	868315830	9730	9730	9730	9730	2
287	20240117	145500	868296370	9730	9730	9730	9730	150
288	20240117	145400	866836870	9720	9730	9730	9720	1680
289	20240117	145300	850504510	9740	9740	9740	9740	2
290	20240117	145200	850485030	9740	9740	9740	9740	145
291	20240117	145100	849072730	9770	9760	9770	9760	100
292	20240117	145000	848096230	9750	9750	9750	9750	2
293	20240117	144900	848076730	9760	9760	9760	9760	50
294	20240117	144800	847588730	9760	9730	9760	9730	755
295	20240117	144700	840226490	9710	9710	9710	9710	0
296	20240117	144600	840226490	9710	9710	9710	9710	0
297	20240117	144500	840226490	9710	9710	9710	9710	6
298	20240117	144400	840168230	9700	9710	9710	9700	135
299	20240117	144300	838858380	9710	9710	9710	9710	71
300	20240117	144200	838168970	9710	9710	9710	9710	0
301	20240117	144100	838168970	9710	9730	9730	9710	156
302	20240117	144000	836652610	9740	9740	9740	9740	0
303	20240117	143900	836652610	9740	9740	9740	9740	0
304	20240117	143800	836652610	9740	9740	9740	9740	100
305	20240117	143700	835678610	9740	9740	9740	9740	0
306	20240117	143600	835678610	9740	9720	9760	9700	517
307	20240117	143500	830653430	9720	9720	9720	9720	100
308	20240117	143400	829681430	9720	9740	9740	9720	102
309	20240117	143300	828689950	9740	9740	9750	9740	8
310	20240117	143200	828611990	9700	9710	9710	9700	924
311	20240117	143100	819648610	9720	9720	9720	9720	76
312	20240117	143000	818909890	9720	9710	9720	9710	25
313	20240117	142900	818666900	9710	9710	9710	9710	0
314	20240117	142800	818666900	9710	9710	9710	9710	0
315	20240117	142700	818666900	9710	9710	9710	9710	0
316	20240117	142600	818666900	9710	9710	9710	9710	0
317	20240117	142500	818666900	9710	9710	9710	9710	48
318	20240117	142400	818200820	9710	9710	9710	9710	0
319	20240117	142300	818200820	9710	9700	9710	9700	735
320	20240117	142200	811066320	9700	9700	9700	9700	2
321	20240117	142100	811046920	9700	9700	9700	9700	2
322	20240117	142000	811027520	9700	9690	9700	9680	269
323	20240117	141900	808423050	9700	9700	9700	9700	1
324	20240117	141800	808413350	9700	9700	9700	9700	51
325	20240117	141700	807918650	9700	9700	9700	9700	0
326	20240117	141600	807918650	9700	9700	9700	9700	51
327	20240117	141500	807423950	9700	9710	9710	9700	15
328	20240117	141400	807278440	9710	9710	9710	9710	1
329	20240117	141300	807268730	9710	9710	9710	9710	1
330	20240117	141200	807259020	9710	9700	9710	9700	10
331	20240117	141100	807162010	9690	9690	9690	9690	6
332	20240117	141000	807103870	9680	9690	9690	9680	146
333	20240117	140900	805690510	9690	9700	9700	9690	517
334	20240117	140800	800680720	9700	9710	9710	9700	2000
335	20240117	140700	781277350	9720	9730	9730	9720	42
336	20240117	140600	780869000	9750	9750	9750	9750	0
337	20240117	140500	780869000	9750	9740	9750	9740	16
338	20240117	140400	780713060	9750	9750	9750	9750	10
339	20240117	140300	780615560	9750	9750	9750	9750	0
340	20240117	140200	780615560	9750	9750	9750	9750	0
341	20240117	140100	780615560	9750	9750	9750	9750	0
342	20240117	140000	780615560	9750	9750	9750	9750	0
343	20240117	135900	780615560	9750	9750	9750	9750	0
344	20240117	135800	780615560	9750	9750	9750	9750	1
345	20240117	135700	780605810	9710	9710	9710	9710	0
346	20240117	135600	780605810	9710	9710	9710	9710	0
347	20240117	135500	780605810	9710	9710	9710	9710	0
348	20240117	135400	780605810	9710	9710	9710	9710	0
349	20240117	135300	780605810	9710	9710	9710	9710	0
350	20240117	135200	780605810	9710	9720	9720	9710	64
351	20240117	135100	779984230	9730	9730	9730	9730	13
352	20240117	135000	779857740	9740	9750	9750	9740	6
353	20240117	134900	779799290	9740	9730	9740	9720	590
354	20240117	134800	774054610	9740	9710	9740	9710	303
355	20240117	134700	771106840	9720	9740	9740	9720	233
356	20240117	134600	768841020	9720	9690	9720	9690	181
357	20240117	134500	767084840	9680	9690	9690	9680	321
358	20240117	134400	763977550	9690	9680	9690	9680	99
359	20240117	134300	763019220	9700	9700	9700	9700	0
360	20240117	134200	763019220	9700	9660	9700	9660	1553
361	20240117	134100	747998210	9660	9660	9660	9660	88
362	20240117	134000	747148130	9660	9650	9660	9650	104
363	20240117	133900	746144020	9650	9650	9650	9650	97
364	20240117	133800	745207970	9650	9650	9650	9650	99
365	20240117	133700	744252620	9660	9650	9660	9650	470
366	20240117	133600	739712920	9650	9650	9650	9650	49
367	20240117	133500	739240070	9650	9650	9660	9650	108
368	20240117	133400	738197770	9660	9660	9660	9660	45
369	20240117	133300	737763070	9650	9660	9660	9650	213
370	20240117	133200	735706440	9650	9660	9670	9650	380
371	20240117	133100	732036120	9660	9660	9660	9660	49
372	20240117	133000	731562780	9670	9670	9670	9660	1060
373	20240117	132900	721322280	9670	9670	9670	9670	736
374	20240117	132800	714205160	9680	9690	9690	9680	40
375	20240117	132700	713817860	9670	9670	9670	9670	0
376	20240117	132600	713817860	9670	9670	9670	9670	49
377	20240117	132500	713344030	9670	9680	9680	9670	197
378	20240117	132400	711438040	9680	9690	9690	9680	4436
379	20240117	132300	668463540	9690	9690	9700	9690	159
380	20240117	132200	666922730	9690	9690	9690	9690	98
381	20240117	132100	665973110	9690	9690	9690	9690	436
382	20240117	132000	661748270	9700	9690	9700	9690	263
383	20240117	131900	659199790	9690	9690	9700	9690	99
384	20240117	131800	658240470	9690	9690	9690	9690	50
385	20240117	131700	657755970	9700	9700	9700	9690	647
386	20240117	131600	651485560	9700	9690	9700	9690	103
387	20240117	131500	650487430	9700	9690	9700	9690	73
388	20240117	131400	649779820	9690	9690	9690	9690	83
389	20240117	131300	648975550	9690	9690	9690	9690	49
390	20240117	131200	648500740	9690	9690	9700	9690	99
391	20240117	131100	647541420	9690	9700	9700	9690	783
392	20240117	131000	639946810	9710	9710	9710	9710	91
393	20240117	130900	639063200	9710	9710	9720	9710	99
394	20240117	130800	638101900	9710	9730	9730	9710	37
395	20240117	130700	637742270	9740	9750	9750	9740	6
396	20240117	130600	637683820	9750	9750	9750	9750	12
397	20240117	130500	637566820	9720	9730	9730	9720	403
398	20240117	130400	633647630	9750	9750	9750	9750	20
399	20240117	130300	633452630	9740	9740	9740	9740	0
400	20240117	130200	633452630	9740	9740	9740	9740	8
401	20240117	130100	633374710	9750	9750	9750	9750	40
402	20240117	130000	632984710	9750	9750	9750	9750	1
403	20240117	125900	632974960	9740	9740	9740	9740	0
404	20240117	125800	632974960	9740	9740	9740	9740	0
405	20240117	125700	632974960	9740	9740	9740	9740	12
406	20240117	125600	632858080	9750	9750	9750	9750	0
407	20240117	125500	632858080	9750	9750	9750	9750	40
408	20240117	125400	632468080	9750	9750	9750	9750	10
409	20240117	125300	632370580	9750	9750	9750	9750	5
410	20240117	125200	632321830	9730	9750	9750	9730	824
411	20240117	125100	624301610	9750	9750	9750	9750	68
412	20240117	125000	623638610	9750	9750	9750	9750	1
413	20240117	124900	623628860	9730	9730	9730	9730	0
414	20240117	124800	623628860	9730	9730	9730	9730	0
415	20240117	124700	623628860	9730	9730	9730	9730	100
416	20240117	124600	622655860	9730	9750	9750	9730	200
417	20240117	124500	620707440	9750	9750	9750	9750	46
418	20240117	124400	620258940	9750	9740	9750	9730	102
419	20240117	124300	619265550	9750	9750	9750	9750	0
420	20240117	124200	619265550	9750	9750	9750	9750	21
421	20240117	124100	619060800	9750	9750	9750	9750	22
422	20240117	124000	618846300	9760	9760	9760	9760	1
423	20240117	123900	618836540	9760	9760	9760	9760	107
424	20240117	123800	617792220	9760	9760	9760	9760	0
425	20240117	123700	617792220	9760	9760	9760	9760	0
426	20240117	123600	617792220	9760	9760	9760	9760	0
427	20240117	123500	617792220	9760	9760	9760	9760	0
428	20240117	123400	617792220	9760	9760	9760	9760	0
429	20240117	123300	617792220	9760	9760	9770	9750	104
430	20240117	123200	616777120	9750	9750	9750	9750	0
431	20240117	123100	616777120	9750	9760	9760	9750	506
432	20240117	123000	611843560	9760	9760	9760	9760	24
433	20240117	122900	611609320	9760	9760	9760	9760	46
434	20240117	122800	611160360	9780	9780	9780	9780	0
435	20240117	122700	611160360	9780	9780	9780	9780	5
436	20240117	122600	611111460	9760	9760	9760	9760	0
437	20240117	122500	611111460	9760	9720	9760	9720	2325
438	20240117	122400	588475230	9710	9700	9710	9700	595
439	20240117	122300	582699900	9700	9700	9700	9700	534
440	20240117	122200	577520100	9700	9700	9700	9700	148
441	20240117	122100	576084500	9700	9700	9700	9700	10
442	20240117	122000	575987500	9700	9700	9700	9700	15
443	20240117	121900	575842000	9700	9700	9700	9700	0
444	20240117	121800	575842000	9700	9710	9710	9700	296
445	20240117	121700	572970770	9710	9710	9710	9710	114
446	20240117	121600	571863830	9700	9700	9700	9700	0
447	20240117	121500	571863830	9700	9700	9700	9700	40
448	20240117	121400	571475830	9700	9700	9700	9700	0
449	20240117	121300	571475830	9700	9710	9710	9700	64
450	20240117	121200	570854530	9710	9710	9720	9710	561
451	20240117	121100	565407120	9720	9720	9720	9720	0
452	20240117	121000	565407120	9720	9710	9720	9710	6
453	20240117	120900	565348820	9720	9720	9720	9720	0
454	20240117	120800	565348820	9720	9710	9720	9710	56
455	20240117	120700	564804510	9720	9720	9720	9720	0
456	20240117	120600	564804510	9720	9720	9720	9720	0
457	20240117	120500	564804510	9720	9720	9720	9720	2
458	20240117	120400	564785070	9730	9730	9730	9730	0
459	20240117	120300	564785070	9730	9710	9730	9690	3081
460	20240117	120200	534899660	9710	9710	9710	9710	0
461	20240117	120100	534899660	9710	9710	9710	9710	5
462	20240117	120000	534851110	9700	9720	9720	9700	1711
463	20240117	115900	518239540	9720	9720	9720	9720	14
464	20240117	115800	518103460	9710	9710	9710	9710	60
465	20240117	115700	517520860	9710	9710	9710	9710	0
466	20240117	115600	517520860	9710	9710	9710	9710	0
467	20240117	115500	517520860	9710	9710	9710	9710	1
468	20240117	115400	517511150	9710	9730	9730	9710	293
469	20240117	115300	514663430	9730	9730	9730	9730	200
470	20240117	115200	512717430	9730	9730	9730	9730	1
471	20240117	115100	512707700	9720	9720	9720	9720	21
472	20240117	115000	512503580	9710	9720	9720	9710	903
473	20240117	114900	503730740	9730	9730	9730	9730	0
474	20240117	114800	503730740	9730	9730	9730	9720	7
475	20240117	114700	503662640	9720	9720	9720	9720	97
476	20240117	114600	502719800	9730	9730	9730	9730	212
477	20240117	114500	500657040	9730	9730	9730	9730	167
478	20240117	114400	499032130	9730	9730	9730	9730	69
479	20240117	114300	498360760	9730	9730	9730	9730	60
480	20240117	114200	497776960	9730	9730	9730	9730	1
481	20240117	114100	497767230	9760	9740	9760	9740	98
482	20240117	114000	496812460	9740	9740	9740	9740	10
483	20240117	113900	496715060	9740	9740	9740	9740	61
484	20240117	113800	496120920	9740	9740	9740	9740	6
485	20240117	113700	496062480	9740	9740	9740	9740	389
486	20240117	113600	492273620	9740	9740	9740	9740	0
487	20240117	113500	492273620	9740	9750	9750	9740	524
488	20240117	113400	487164730	9750	9760	9760	9750	263
489	20240117	113300	484598240	9770	9770	9770	9770	13
490	20240117	113200	484471230	9770	9770	9770	9770	1
491	20240117	113100	484461460	9770	9790	9790	9770	496
492	20240117	113000	479612920	9790	9790	9790	9790	0
493	20240117	112900	479612920	9790	9790	9790	9790	1
494	20240117	112800	479603130	9790	9790	9790	9790	0
495	20240117	112700	479603130	9790	9790	9790	9790	1
496	20240117	112600	479593340	9790	9790	9790	9790	1
497	20240117	112500	479583550	9790	9790	9790	9790	3
498	20240117	112400	479554180	9790	9790	9790	9790	5
499	20240117	112300	479505230	9790	9790	9790	9790	0
500	20240117	112200	479505230	9790	9790	9790	9790	10
501	20240117	112100	479407330	9790	9790	9790	9790	26
502	20240117	112000	479152790	9790	9790	9790	9790	0
503	20240117	111900	479152790	9790	9790	9790	9790	100
504	20240117	111800	478173790	9780	9780	9780	9780	0
505	20240117	111700	478173790	9780	9780	9780	9780	100
506	20240117	111600	477195790	9780	9780	9780	9770	102
507	20240117	111500	476198490	9780	9780	9780	9780	10
508	20240117	111400	476100690	9790	9770	9790	9770	350
509	20240117	111300	472680290	9780	9780	9780	9780	0
510	20240117	111200	472680290	9780	9780	9780	9780	4
511	20240117	111100	472641170	9780	9780	9780	9780	10
512	20240117	111000	472543370	9780	9780	9780	9780	0
513	20240117	110900	472543370	9780	9780	9780	9780	101
514	20240117	110800	471555590	9780	9780	9780	9780	175
515	20240117	110700	469844090	9780	9780	9780	9780	0
516	20240117	110600	469844090	9780	9780	9780	9780	0
517	20240117	110500	469844090	9780	9780	9780	9780	7
518	20240117	110400	469775630	9770	9770	9770	9770	0
519	20240117	110300	469775630	9770	9770	9770	9770	0
520	20240117	110200	469775630	9770	9770	9770	9770	0
521	20240117	110100	469775630	9770	9780	9780	9770	341
522	20240117	110000	466443350	9780	9780	9780	9780	1
523	20240117	105900	466433570	9780	9780	9780	9780	0
524	20240117	105800	466433570	9780	9780	9780	9770	295
525	20240117	105700	463549510	9780	9780	9780	9780	10
526	20240117	105600	463451710	9780	9780	9780	9780	10
527	20240117	105500	463353910	9780	9780	9780	9780	2
528	20240117	105400	463334350	9780	9780	9780	9780	100
529	20240117	105300	462356350	9780	9780	9780	9780	47
530	20240117	105200	461896690	9790	9790	9790	9790	35
531	20240117	105100	461554040	9790	9790	9790	9790	9
532	20240117	105000	461465930	9790	9790	9790	9790	1
533	20240117	104900	461456140	9780	9780	9780	9780	5
534	20240117	104800	461407240	9790	9790	9790	9790	80
535	20240117	104700	460624040	9800	9800	9820	9800	12
536	20240117	104600	460506420	9780	9780	9780	9780	30
537	20240117	104500	460213020	9780	9780	9780	9780	0
538	20240117	104400	460213020	9780	9780	9780	9780	0
539	20240117	104300	460213020	9780	9780	9780	9780	299
540	20240117	104200	457288800	9790	9790	9790	9790	300
541	20240117	104100	454351800	9770	9770	9770	9770	50
542	20240117	104000	453863300	9780	9780	9780	9780	0
543	20240117	103900	453863300	9780	9800	9800	9780	2000
544	20240117	103800	434287100	9850	9850	9850	9850	10
545	20240117	103700	434188600	9850	9800	9850	9800	183
546	20240117	103600	432388180	9790	9790	9790	9790	0
547	20240117	103500	432388180	9790	9790	9790	9790	7
548	20240117	103400	432319650	9790	9790	9790	9790	56
549	20240117	103300	431771410	9790	9790	9790	9790	2
550	20240117	103200	431751830	9780	9790	9790	9780	2
551	20240117	103100	431732260	9790	9790	9790	9790	0
552	20240117	103000	431732260	9790	9790	9790	9790	6
553	20240117	102900	431673520	9800	9790	9800	9790	3
554	20240117	102800	431644140	9790	9800	9800	9790	5
555	20240117	102700	431595180	9790	9790	9790	9790	132
556	20240117	102600	430302900	9760	9760	9760	9760	0
557	20240117	102500	430302900	9760	9760	9760	9760	0
558	20240117	102400	430302900	9760	9760	9760	9760	0
559	20240117	102300	430302900	9760	9770	9770	9750	24
560	20240117	102200	430068840	9760	9750	9760	9750	370
561	20240117	102100	426457650	9730	9790	9790	9730	3960
562	20240117	102000	387901850	9790	9760	9790	9760	524
563	20240117	101900	382787010	9760	9760	9760	9760	11
564	20240117	101800	382679650	9760	9760	9760	9760	70
565	20240117	101700	381996450	9760	9760	9760	9760	1
566	20240117	101600	381986690	9750	9750	9750	9750	327
567	20240117	101500	378798440	9750	9740	9750	9740	552
568	20240117	101400	373421950	9750	9750	9750	9750	55
569	20240117	101300	372885700	9740	9740	9740	9730	487
570	20240117	101200	368143830	9740	9750	9750	9740	1850
571	20240117	101100	350114890	9750	9750	9750	9750	321
572	20240117	101000	346985140	9750	9770	9770	9750	1500
573	20240117	100900	332348730	9770	9780	9780	9770	346
574	20240117	100800	328965830	9780	9780	9780	9770	71
575	20240117	100700	328272130	9770	9790	9790	9770	72
576	20240117	100600	327568280	9790	9790	9790	9790	0
577	20240117	100500	327568280	9790	9790	9790	9790	110
578	20240117	100400	326491380	9790	9800	9800	9790	71
579	20240117	100300	325796280	9820	9820	9820	9820	0
580	20240117	100200	325796280	9820	9820	9820	9810	319
581	20240117	100100	322666860	9810	9810	9810	9810	0
582	20240117	100000	322666860	9810	9810	9810	9810	0
583	20240117	095900	322666860	9810	9810	9810	9810	0
584	20240117	095800	322666860	9810	9800	9810	9800	25
585	20240117	095700	322421850	9800	9840	9840	9800	682
586	20240117	095600	315728740	9840	9810	9840	9810	118
587	20240117	095500	314570560	9810	9820	9820	9810	225
588	20240117	095400	312361800	9850	9850	9850	9850	1
589	20240117	095300	312351950	9850	9850	9850	9850	0
590	20240117	095200	312351950	9850	9850	9850	9850	54
591	20240117	095100	311820050	9850	9820	9850	9820	301
592	20240117	095000	308864200	9820	9820	9820	9820	1
593	20240117	094900	308854380	9820	9820	9820	9820	5
594	20240117	094800	308805280	9820	9850	9850	9820	101
595	20240117	094700	307813430	9820	9820	9820	9820	1
596	20240117	094600	307803610	9820	9820	9820	9820	157
597	20240117	094500	306261870	9850	9850	9850	9850	29
598	20240117	094400	305976220	9820	9850	9850	9820	121
599	20240117	094300	304784940	9830	9850	9850	9830	241
600	20240117	094200	302411110	9850	9850	9850	9850	516
601	20240117	094100	297328510	9840	9840	9840	9840	115
602	20240117	094000	296196910	9790	9790	9840	9760	42
603	20240117	093900	295785340	9760	9770	9800	9760	1786
604	20240117	093800	278328960	9770	9770	9770	9760	243
605	20240117	093700	275955740	9770	9780	9780	9770	463
606	20240117	093600	271427640	9780	9780	9790	9630	7777
607	20240117	093500	195967160	9780	9780	9780	9780	35
608	20240117	093400	195624860	9790	9790	9790	9790	77
609	20240117	093300	194871030	9790	9790	9790	9790	3
610	20240117	093200	194841660	9780	9780	9790	9770	1027
611	20240117	093100	184795820	9790	9850	9850	9790	5961
612	20240117	093000	126356890	9860	9870	9870	9860	137
613	20240117	092900	125005050	9870	9870	9870	9870	40
614	20240117	092800	124610250	9910	9910	9910	9910	0
615	20240117	092700	124610250	9910	9900	9910	9900	5
616	20240117	092600	124560740	9900	9900	9900	9900	196
617	20240117	092500	122620340	9820	9820	9840	9820	555
618	20240117	092400	117167660	9810	9810	9810	9810	24
619	20240117	092300	116932220	9810	9810	9810	9810	6
620	20240117	092200	116873360	9810	9810	9810	9810	1
621	20240117	092100	116863550	9810	9820	9840	9800	125
622	20240117	092000	115637330	9800	9800	9800	9800	402
623	20240117	091900	111697730	9810	9860	9860	9810	1747
624	20240117	091800	94547520	9910	9850	9910	9850	100
625	20240117	091700	93559160	9870	9820	9870	9820	21
626	20240117	091600	93352710	9820	9820	9820	9820	143
627	20240117	091500	91948450	9830	9860	9860	9830	597
628	20240117	091400	86074900	9870	9860	9870	9850	31
629	20240117	091300	85769420	9860	9850	9860	9850	2
630	20240117	091200	85749710	9850	9860	9860	9850	105
631	20240117	091100	84715360	9860	9920	9920	9860	142
632	20240117	091000	83310580	9870	9860	9870	9850	735
633	20240117	090900	76064710	9860	9860	9860	9850	231
634	20240117	090800	73787150	9870	9870	9870	9870	21
635	20240117	090700	73579880	9870	9900	9900	9870	554
636	20240117	090600	68105100	9920	9920	9920	9920	11
637	20240117	090500	67995980	9920	9920	9920	9920	197
638	20240117	090400	66041740	9920	9980	9980	9900	267
639	20240117	090300	63388080	9970	9940	9980	9940	3867
640	20240117	090200	24940670	9970	9970	9970	9970	1
641	20240117	090100	24930700	9970	9980	9980	9970	168
642	20240117	090000	23255730	9940	9970	9970	9940	2308